{ "symbol": "HEMIUSDC", "fetched_at": "2026-04-23T05:16:32.242893", "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": 0.0604, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 176338.1, "close_time": 1761361199999, "quote_volume": 10620.57068, "trades": 107, "taker_buy_base": 70642.6, "taker_buy_quote": 4255.02451 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.06, "high": 0.0605, "low": 0.06, "close": 0.0604, "volume": 224000.1, "close_time": 1761364799999, "quote_volume": 13496.21531, "trades": 155, "taker_buy_base": 106874.9, "taker_buy_quote": 6437.70196 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0604, "close": 0.0605, "volume": 399847.4, "close_time": 1761368399999, "quote_volume": 24247.47741, "trades": 175, "taker_buy_base": 193014.3, "taker_buy_quote": 11702.54798 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0602, "close": 0.0602, "volume": 289589.0, "close_time": 1761371999999, "quote_volume": 17475.65772, "trades": 151, "taker_buy_base": 117234.0, "taker_buy_quote": 7078.59011 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0602, "high": 0.0605, "low": 0.06, "close": 0.0601, "volume": 161172.5, "close_time": 1761375599999, "quote_volume": 9705.37173, "trades": 153, "taker_buy_base": 90829.8, "taker_buy_quote": 5471.28895 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.06, "high": 0.0604, "low": 0.0597, "close": 0.0598, "volume": 181385.8, "close_time": 1761379199999, "quote_volume": 10883.68298, "trades": 148, "taker_buy_base": 93930.6, "taker_buy_quote": 5630.04872 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0598, "high": 0.0604, "low": 0.0598, "close": 0.0604, "volume": 138950.2, "close_time": 1761382799999, "quote_volume": 8350.39627, "trades": 132, "taker_buy_base": 63847.0, "taker_buy_quote": 3837.06859 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0586, "close": 0.0586, "volume": 596705.4, "close_time": 1761386399999, "quote_volume": 35379.29953, "trades": 289, "taker_buy_base": 171192.8, "taker_buy_quote": 10169.64712 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0581, "close": 0.0587, "volume": 236624.9, "close_time": 1761389999999, "quote_volume": 13837.62558, "trades": 164, "taker_buy_base": 132942.4, "taker_buy_quote": 7776.21444 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0586, "close": 0.0589, "volume": 479773.1, "close_time": 1761393599999, "quote_volume": 28166.06162, "trades": 170, "taker_buy_base": 248310.2, "taker_buy_quote": 14579.11541 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0579, "close": 0.0584, "volume": 597189.5, "close_time": 1761397199999, "quote_volume": 34902.96571, "trades": 160, "taker_buy_base": 164729.7, "taker_buy_quote": 9640.07961 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 129359.8, "close_time": 1761400799999, "quote_volume": 7509.24574, "trades": 111, "taker_buy_base": 78502.6, "taker_buy_quote": 4557.15407 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0583, "volume": 167161.8, "close_time": 1761404399999, "quote_volume": 9729.79821, "trades": 105, "taker_buy_base": 86562.0, "taker_buy_quote": 5036.87968 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.0579, "volume": 214216.1, "close_time": 1761407999999, "quote_volume": 12441.45187, "trades": 125, "taker_buy_base": 101177.9, "taker_buy_quote": 5876.71088 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.058, "volume": 191060.5, "close_time": 1761411599999, "quote_volume": 11062.3723, "trades": 105, "taker_buy_base": 104531.3, "taker_buy_quote": 6051.59488 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0576, "close": 0.0578, "volume": 282058.4, "close_time": 1761415199999, "quote_volume": 16297.8523, "trades": 149, "taker_buy_base": 172239.9, "taker_buy_quote": 9947.57585 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0575, "close": 0.0578, "volume": 368495.5, "close_time": 1761418799999, "quote_volume": 21249.59818, "trades": 117, "taker_buy_base": 146186.6, "taker_buy_quote": 8439.36693 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0577, "close": 0.0581, "volume": 213882.5, "close_time": 1761422399999, "quote_volume": 12397.03334, "trades": 84, "taker_buy_base": 119728.6, "taker_buy_quote": 6951.05137 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 320591.7, "close_time": 1761425999999, "quote_volume": 18609.3979, "trades": 134, "taker_buy_base": 155836.7, "taker_buy_quote": 9049.62499 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.058, "high": 0.0582, "low": 0.0577, "close": 0.0578, "volume": 244720.9, "close_time": 1761429599999, "quote_volume": 14161.04647, "trades": 113, "taker_buy_base": 114460.8, "taker_buy_quote": 6626.66969 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0578, "high": 0.0587, "low": 0.0578, "close": 0.0585, "volume": 167050.7, "close_time": 1761433199999, "quote_volume": 9727.66993, "trades": 73, "taker_buy_base": 119065.0, "taker_buy_quote": 6939.9462 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0581, "close": 0.0582, "volume": 229452.3, "close_time": 1761436799999, "quote_volume": 13376.21251, "trades": 73, "taker_buy_base": 118724.4, "taker_buy_quote": 6918.59446 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0582, "high": 0.0586, "low": 0.058, "close": 0.0583, "volume": 271375.5, "close_time": 1761440399999, "quote_volume": 15816.56388, "trades": 106, "taker_buy_base": 144819.6, "taker_buy_quote": 8445.73088 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0583, "high": 0.0585, "low": 0.0579, "close": 0.0581, "volume": 265729.7, "close_time": 1761443999999, "quote_volume": 15477.28379, "trades": 109, "taker_buy_base": 148711.2, "taker_buy_quote": 8666.9506 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.058, "volume": 246185.0, "close_time": 1761447599999, "quote_volume": 14318.02217, "trades": 99, "taker_buy_base": 120325.5, "taker_buy_quote": 7002.45003 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0583, "volume": 392936.3, "close_time": 1761451199999, "quote_volume": 22861.37461, "trades": 154, "taker_buy_base": 220492.7, "taker_buy_quote": 12824.3448 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0583, "high": 0.059, "low": 0.0582, "close": 0.0588, "volume": 383972.0, "close_time": 1761454799999, "quote_volume": 22509.42364, "trades": 138, "taker_buy_base": 136672.3, "taker_buy_quote": 8006.36191 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0588, "high": 0.0597, "low": 0.0587, "close": 0.0595, "volume": 336917.2, "close_time": 1761458399999, "quote_volume": 19979.98316, "trades": 166, "taker_buy_base": 161783.0, "taker_buy_quote": 9585.18467 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0592, "close": 0.0593, "volume": 417499.3, "close_time": 1761461999999, "quote_volume": 24756.36482, "trades": 147, "taker_buy_base": 222312.0, "taker_buy_quote": 13182.41865 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0591, "close": 0.0594, "volume": 136982.6, "close_time": 1761465599999, "quote_volume": 8126.4595, "trades": 109, "taker_buy_base": 51706.0, "taker_buy_quote": 3069.66985 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0593, "close": 0.0596, "volume": 533187.3, "close_time": 1761469199999, "quote_volume": 31688.42275, "trades": 116, "taker_buy_base": 253966.1, "taker_buy_quote": 15112.33679 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0596, "high": 0.0603, "low": 0.0593, "close": 0.0599, "volume": 876459.0, "close_time": 1761472799999, "quote_volume": 52443.77693, "trades": 241, "taker_buy_base": 426877.1, "taker_buy_quote": 25552.13766 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.06, "high": 0.06, "low": 0.0594, "close": 0.0596, "volume": 343029.3, "close_time": 1761476399999, "quote_volume": 20476.95592, "trades": 114, "taker_buy_base": 105025.6, "taker_buy_quote": 6266.94334 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0596, "high": 0.0603, "low": 0.0596, "close": 0.0602, "volume": 304245.5, "close_time": 1761479999999, "quote_volume": 18221.73179, "trades": 110, "taker_buy_base": 124889.3, "taker_buy_quote": 7475.09813 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0599, "close": 0.0601, "volume": 691563.1, "close_time": 1761483599999, "quote_volume": 41564.45171, "trades": 158, "taker_buy_base": 261755.1, "taker_buy_quote": 15740.92105 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0599, "close": 0.0601, "volume": 185678.6, "close_time": 1761487199999, "quote_volume": 11162.36809, "trades": 115, "taker_buy_base": 92282.6, "taker_buy_quote": 5549.84992 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 296477.3, "close_time": 1761490799999, "quote_volume": 17831.28212, "trades": 89, "taker_buy_base": 110922.8, "taker_buy_quote": 6672.41064 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0604, "high": 0.0605, "low": 0.06, "close": 0.0603, "volume": 311013.9, "close_time": 1761494399999, "quote_volume": 18735.22523, "trades": 119, "taker_buy_base": 144878.9, "taker_buy_quote": 8730.42653 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0598, "close": 0.0598, "volume": 173218.4, "close_time": 1761497999999, "quote_volume": 10409.38764, "trades": 77, "taker_buy_base": 48860.5, "taker_buy_quote": 2937.66672 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0598, "high": 0.06, "low": 0.0595, "close": 0.0597, "volume": 403446.4, "close_time": 1761501599999, "quote_volume": 24101.68688, "trades": 151, "taker_buy_base": 200433.7, "taker_buy_quote": 11978.235 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0597, "close": 0.06, "volume": 148202.9, "close_time": 1761505199999, "quote_volume": 8888.46632, "trades": 82, "taker_buy_base": 68705.5, "taker_buy_quote": 4122.23498 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0599, "high": 0.06, "low": 0.0596, "close": 0.0597, "volume": 608369.8, "close_time": 1761508799999, "quote_volume": 36376.36549, "trades": 129, "taker_buy_base": 298574.6, "taker_buy_quote": 17851.91184 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 228437.7, "close_time": 1761512399999, "quote_volume": 13591.7774, "trades": 94, "taker_buy_base": 103460.6, "taker_buy_quote": 6156.43477 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0596, "high": 0.06, "low": 0.0595, "close": 0.06, "volume": 126475.8, "close_time": 1761515999999, "quote_volume": 7556.99862, "trades": 48, "taker_buy_base": 62028.0, "taker_buy_quote": 3707.14281 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0602, "high": 0.0614, "low": 0.0601, "close": 0.0613, "volume": 830363.8, "close_time": 1761519599999, "quote_volume": 50626.15516, "trades": 230, "taker_buy_base": 446983.2, "taker_buy_quote": 27261.3399 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0613, "high": 0.062, "low": 0.0613, "close": 0.0615, "volume": 562760.2, "close_time": 1761523199999, "quote_volume": 34676.621, "trades": 159, "taker_buy_base": 197103.0, "taker_buy_quote": 12147.32588 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0616, "high": 0.0618, "low": 0.061, "close": 0.061, "volume": 375453.2, "close_time": 1761526799999, "quote_volume": 23035.7498, "trades": 153, "taker_buy_base": 229618.0, "taker_buy_quote": 14094.88857 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.061, "high": 0.0616, "low": 0.0608, "close": 0.0615, "volume": 389264.8, "close_time": 1761530399999, "quote_volume": 23789.86596, "trades": 125, "taker_buy_base": 156553.4, "taker_buy_quote": 9557.51102 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0608, "close": 0.0611, "volume": 445362.1, "close_time": 1761533999999, "quote_volume": 27345.01716, "trades": 147, "taker_buy_base": 216339.4, "taker_buy_quote": 13285.49107 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.061, "high": 0.0612, "low": 0.0607, "close": 0.0609, "volume": 124434.1, "close_time": 1761537599999, "quote_volume": 7581.19186, "trades": 74, "taker_buy_base": 71189.5, "taker_buy_quote": 4338.13702 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0605, "close": 0.0606, "volume": 110792.0, "close_time": 1761541199999, "quote_volume": 6737.64367, "trades": 69, "taker_buy_base": 56512.0, "taker_buy_quote": 3442.42498 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0603, "close": 0.0604, "volume": 390796.9, "close_time": 1761544799999, "quote_volume": 23631.28685, "trades": 105, "taker_buy_base": 130957.8, "taker_buy_quote": 7929.02908 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0592, "close": 0.0597, "volume": 539138.9, "close_time": 1761548399999, "quote_volume": 32160.18313, "trades": 146, "taker_buy_base": 243549.4, "taker_buy_quote": 14534.73274 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0579, "close": 0.0582, "volume": 706239.0, "close_time": 1761551999999, "quote_volume": 41416.0229, "trades": 218, "taker_buy_base": 283937.1, "taker_buy_quote": 16618.15769 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0582, "high": 0.0584, "low": 0.057, "close": 0.0572, "volume": 430589.8, "close_time": 1761555599999, "quote_volume": 24817.85511, "trades": 182, "taker_buy_base": 241577.5, "taker_buy_quote": 13907.80158 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0562, "close": 0.0565, "volume": 334734.8, "close_time": 1761559199999, "quote_volume": 18985.10984, "trades": 138, "taker_buy_base": 174695.6, "taker_buy_quote": 9909.22557 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0559, "close": 0.0563, "volume": 315632.7, "close_time": 1761562799999, "quote_volume": 17734.57506, "trades": 127, "taker_buy_base": 185562.5, "taker_buy_quote": 10424.86418 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0558, "close": 0.0561, "volume": 956006.1, "close_time": 1761566399999, "quote_volume": 53724.82331, "trades": 203, "taker_buy_base": 666360.1, "taker_buy_quote": 37459.35468 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0555, "close": 0.0556, "volume": 461559.1, "close_time": 1761569999999, "quote_volume": 25745.1933, "trades": 113, "taker_buy_base": 207704.2, "taker_buy_quote": 11586.46944 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0553, "close": 0.0559, "volume": 429913.1, "close_time": 1761573599999, "quote_volume": 23989.75663, "trades": 164, "taker_buy_base": 264139.7, "taker_buy_quote": 14759.28069 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0559, "high": 0.056, "low": 0.0546, "close": 0.0547, "volume": 494678.6, "close_time": 1761577199999, "quote_volume": 27378.01045, "trades": 169, "taker_buy_base": 220235.6, "taker_buy_quote": 12169.60385 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0544, "close": 0.055, "volume": 588534.2, "close_time": 1761580799999, "quote_volume": 32221.15888, "trades": 181, "taker_buy_base": 366737.7, "taker_buy_quote": 20093.71832 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.055, "high": 0.0567, "low": 0.055, "close": 0.0566, "volume": 748887.0, "close_time": 1761584399999, "quote_volume": 41744.76113, "trades": 221, "taker_buy_base": 418290.0, "taker_buy_quote": 23326.4433 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0559, "close": 0.0563, "volume": 655982.0, "close_time": 1761587999999, "quote_volume": 36880.15231, "trades": 164, "taker_buy_base": 281663.8, "taker_buy_quote": 15844.45365 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0557, "close": 0.0557, "volume": 695359.8, "close_time": 1761591599999, "quote_volume": 39075.95282, "trades": 186, "taker_buy_base": 290769.6, "taker_buy_quote": 16346.2715 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0554, "close": 0.0555, "volume": 451903.8, "close_time": 1761595199999, "quote_volume": 25177.76884, "trades": 126, "taker_buy_base": 212196.1, "taker_buy_quote": 11815.97368 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0553, "high": 0.0556, "low": 0.055, "close": 0.0554, "volume": 423483.0, "close_time": 1761598799999, "quote_volume": 23411.62075, "trades": 133, "taker_buy_base": 187297.9, "taker_buy_quote": 10348.82541 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0549, "close": 0.0549, "volume": 448689.9, "close_time": 1761602399999, "quote_volume": 24777.59547, "trades": 126, "taker_buy_base": 179355.8, "taker_buy_quote": 9904.10633 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0545, "close": 0.0547, "volume": 420691.7, "close_time": 1761605999999, "quote_volume": 23067.32044, "trades": 114, "taker_buy_base": 250020.1, "taker_buy_quote": 13704.78866 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0542, "close": 0.0548, "volume": 959748.6, "close_time": 1761609599999, "quote_volume": 52357.95979, "trades": 379, "taker_buy_base": 430375.6, "taker_buy_quote": 23498.0654 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0538, "close": 0.0545, "volume": 764187.9, "close_time": 1761613199999, "quote_volume": 41473.43839, "trades": 204, "taker_buy_base": 316701.0, "taker_buy_quote": 17187.67432 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0542, "close": 0.0544, "volume": 725836.8, "close_time": 1761616799999, "quote_volume": 39525.61987, "trades": 205, "taker_buy_base": 386517.0, "taker_buy_quote": 21049.78697 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0543, "high": 0.0553, "low": 0.0539, "close": 0.055, "volume": 517642.5, "close_time": 1761620399999, "quote_volume": 28229.37925, "trades": 141, "taker_buy_base": 302074.7, "taker_buy_quote": 16497.46569 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.055, "high": 0.0551, "low": 0.0543, "close": 0.0545, "volume": 457312.6, "close_time": 1761623999999, "quote_volume": 25035.04202, "trades": 121, "taker_buy_base": 160407.7, "taker_buy_quote": 8786.39677 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0539, "close": 0.0544, "volume": 531226.8, "close_time": 1761627599999, "quote_volume": 28783.36942, "trades": 203, "taker_buy_base": 204191.4, "taker_buy_quote": 11061.43406 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0536, "close": 0.0538, "volume": 464444.3, "close_time": 1761631199999, "quote_volume": 25151.42222, "trades": 139, "taker_buy_base": 208546.3, "taker_buy_quote": 11292.69608 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0539, "close": 0.0544, "volume": 602550.1, "close_time": 1761634799999, "quote_volume": 32701.98502, "trades": 173, "taker_buy_base": 256360.9, "taker_buy_quote": 13908.71398 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0537, "close": 0.0537, "volume": 592247.6, "close_time": 1761638399999, "quote_volume": 32074.36003, "trades": 134, "taker_buy_base": 311294.5, "taker_buy_quote": 16892.62346 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0537, "high": 0.054, "low": 0.0536, "close": 0.0539, "volume": 643457.0, "close_time": 1761641999999, "quote_volume": 34634.13266, "trades": 151, "taker_buy_base": 321598.9, "taker_buy_quote": 17313.94839 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 460589.3, "close_time": 1761645599999, "quote_volume": 24810.19299, "trades": 124, "taker_buy_base": 267798.0, "taker_buy_quote": 14425.08132 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0538, "close": 0.0544, "volume": 505981.7, "close_time": 1761649199999, "quote_volume": 27369.79421, "trades": 143, "taker_buy_base": 305223.5, "taker_buy_quote": 16519.31409 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0538, "close": 0.0539, "volume": 445722.8, "close_time": 1761652799999, "quote_volume": 24098.17953, "trades": 146, "taker_buy_base": 152235.8, "taker_buy_quote": 8241.36113 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.054, "high": 0.0546, "low": 0.0539, "close": 0.0544, "volume": 253479.9, "close_time": 1761656399999, "quote_volume": 13754.27736, "trades": 99, "taker_buy_base": 160147.7, "taker_buy_quote": 8683.80162 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0544, "close": 0.0549, "volume": 289063.4, "close_time": 1761659999999, "quote_volume": 15796.29495, "trades": 104, "taker_buy_base": 173685.3, "taker_buy_quote": 9491.85796 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0547, "high": 0.0551, "low": 0.053, "close": 0.0544, "volume": 1316237.1, "close_time": 1761663599999, "quote_volume": 71338.68665, "trades": 272, "taker_buy_base": 603598.2, "taker_buy_quote": 32761.7913 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0537, "close": 0.054, "volume": 501432.8, "close_time": 1761667199999, "quote_volume": 27134.28564, "trades": 160, "taker_buy_base": 251339.5, "taker_buy_quote": 13596.58519 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.054, "high": 0.0545, "low": 0.0537, "close": 0.0542, "volume": 481383.6, "close_time": 1761670799999, "quote_volume": 26029.94594, "trades": 160, "taker_buy_base": 259842.5, "taker_buy_quote": 14053.77183 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0542, "high": 0.0544, "low": 0.054, "close": 0.0541, "volume": 185689.5, "close_time": 1761674399999, "quote_volume": 10075.04392, "trades": 62, "taker_buy_base": 115328.2, "taker_buy_quote": 6260.17082 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0537, "close": 0.054, "volume": 236306.8, "close_time": 1761677999999, "quote_volume": 12759.05933, "trades": 88, "taker_buy_base": 86324.2, "taker_buy_quote": 4660.56023 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.054, "high": 0.0541, "low": 0.0526, "close": 0.0526, "volume": 574330.7, "close_time": 1761681599999, "quote_volume": 30493.63542, "trades": 157, "taker_buy_base": 237302.8, "taker_buy_quote": 12611.57081 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0512, "close": 0.0515, "volume": 1343991.8, "close_time": 1761685199999, "quote_volume": 69410.14884, "trades": 298, "taker_buy_base": 647384.7, "taker_buy_quote": 33431.21187 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0504, "close": 0.0512, "volume": 894650.3, "close_time": 1761688799999, "quote_volume": 45507.76693, "trades": 187, "taker_buy_base": 372532.5, "taker_buy_quote": 18960.89949 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0509, "high": 0.0517, "low": 0.0508, "close": 0.0515, "volume": 202809.6, "close_time": 1761692399999, "quote_volume": 10385.52411, "trades": 164, "taker_buy_base": 135117.8, "taker_buy_quote": 6920.9057 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0515, "high": 0.0515, "low": 0.051, "close": 0.051, "volume": 219849.8, "close_time": 1761695999999, "quote_volume": 11257.30624, "trades": 193, "taker_buy_base": 89959.0, "taker_buy_quote": 4605.24301 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.051, "high": 0.0515, "low": 0.0509, "close": 0.0513, "volume": 349965.6, "close_time": 1761699599999, "quote_volume": 17929.39206, "trades": 204, "taker_buy_base": 188034.7, "taker_buy_quote": 9625.00773 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0506, "close": 0.0507, "volume": 337685.5, "close_time": 1761703199999, "quote_volume": 17236.16179, "trades": 91, "taker_buy_base": 187999.8, "taker_buy_quote": 9595.66493 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0506, "high": 0.051, "low": 0.0504, "close": 0.0508, "volume": 490459.9, "close_time": 1761706799999, "quote_volume": 24840.67536, "trades": 111, "taker_buy_base": 197851.1, "taker_buy_quote": 10021.25963 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0508, "high": 0.051, "low": 0.0506, "close": 0.0509, "volume": 271642.7, "close_time": 1761710399999, "quote_volume": 13795.78698, "trades": 90, "taker_buy_base": 154858.1, "taker_buy_quote": 7864.83096 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0509, "high": 0.051, "low": 0.0504, "close": 0.0504, "volume": 587394.9, "close_time": 1761713999999, "quote_volume": 29668.4667, "trades": 97, "taker_buy_base": 124619.9, "taker_buy_quote": 6318.67375 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0503, "close": 0.0506, "volume": 690513.1, "close_time": 1761717599999, "quote_volume": 34917.19987, "trades": 150, "taker_buy_base": 320081.9, "taker_buy_quote": 16200.28797 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0504, "close": 0.0512, "volume": 166523.1, "close_time": 1761721199999, "quote_volume": 8473.60742, "trades": 70, "taker_buy_base": 57941.5, "taker_buy_quote": 2949.13422 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0506, "close": 0.051, "volume": 360171.1, "close_time": 1761724799999, "quote_volume": 18341.85204, "trades": 136, "taker_buy_base": 196506.4, "taker_buy_quote": 10007.52452 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0509, "high": 0.051, "low": 0.0505, "close": 0.0505, "volume": 279144.5, "close_time": 1761728399999, "quote_volume": 14137.42526, "trades": 132, "taker_buy_base": 145545.3, "taker_buy_quote": 7375.51209 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0503, "close": 0.0503, "volume": 472086.8, "close_time": 1761731999999, "quote_volume": 23822.32793, "trades": 125, "taker_buy_base": 206312.8, "taker_buy_quote": 10415.73693 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0503, "high": 0.0505, "low": 0.05, "close": 0.0501, "volume": 645633.8, "close_time": 1761735599999, "quote_volume": 32426.36913, "trades": 149, "taker_buy_base": 290566.2, "taker_buy_quote": 14597.84838 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.05, "high": 0.0503, "low": 0.0499, "close": 0.0501, "volume": 360105.2, "close_time": 1761739199999, "quote_volume": 18018.2778, "trades": 95, "taker_buy_base": 220984.6, "taker_buy_quote": 11067.41353 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0501, "high": 0.0506, "low": 0.05, "close": 0.0505, "volume": 531075.9, "close_time": 1761742799999, "quote_volume": 26746.67239, "trades": 145, "taker_buy_base": 305734.5, "taker_buy_quote": 15397.6331 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0505, "high": 0.051, "low": 0.0497, "close": 0.0499, "volume": 444191.9, "close_time": 1761746399999, "quote_volume": 22374.8717, "trades": 182, "taker_buy_base": 215834.5, "taker_buy_quote": 10892.2233 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0499, "high": 0.05, "low": 0.0494, "close": 0.0496, "volume": 610855.6, "close_time": 1761749999999, "quote_volume": 30320.14903, "trades": 192, "taker_buy_base": 285417.2, "taker_buy_quote": 14159.40208 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0487, "close": 0.0491, "volume": 1749486.1, "close_time": 1761753599999, "quote_volume": 85917.00023, "trades": 245, "taker_buy_base": 912320.9, "taker_buy_quote": 44756.29708 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0489, "high": 0.0494, "low": 0.0487, "close": 0.0489, "volume": 567782.4, "close_time": 1761757199999, "quote_volume": 27854.61553, "trades": 124, "taker_buy_base": 239834.4, "taker_buy_quote": 11757.88565 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.049, "high": 0.0493, "low": 0.0487, "close": 0.0493, "volume": 667387.3, "close_time": 1761760799999, "quote_volume": 32672.70593, "trades": 136, "taker_buy_base": 286858.8, "taker_buy_quote": 14042.24842 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0481, "close": 0.0493, "volume": 1319820.8, "close_time": 1761764399999, "quote_volume": 64804.92805, "trades": 284, "taker_buy_base": 638641.3, "taker_buy_quote": 31344.73042 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0481, "close": 0.0485, "volume": 1272403.6, "close_time": 1761767999999, "quote_volume": 61908.64035, "trades": 235, "taker_buy_base": 528599.5, "taker_buy_quote": 25734.60453 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0485, "high": 0.0498, "low": 0.0482, "close": 0.0498, "volume": 1095855.1, "close_time": 1761771599999, "quote_volume": 53820.30655, "trades": 228, "taker_buy_base": 588823.9, "taker_buy_quote": 28926.7189 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0496, "close": 0.05, "volume": 433989.7, "close_time": 1761775199999, "quote_volume": 21604.00884, "trades": 169, "taker_buy_base": 168706.8, "taker_buy_quote": 8402.19779 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.05, "high": 0.0506, "low": 0.0498, "close": 0.0498, "volume": 535017.7, "close_time": 1761778799999, "quote_volume": 26944.34761, "trades": 139, "taker_buy_base": 274208.8, "taker_buy_quote": 13797.04131 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0488, "close": 0.0491, "volume": 369336.2, "close_time": 1761782399999, "quote_volume": 18176.42242, "trades": 114, "taker_buy_base": 149630.9, "taker_buy_quote": 7368.98602 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0489, "close": 0.0493, "volume": 619218.7, "close_time": 1761785999999, "quote_volume": 30427.2936, "trades": 202, "taker_buy_base": 306519.8, "taker_buy_quote": 15067.88949 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0487, "close": 0.0487, "volume": 396447.5, "close_time": 1761789599999, "quote_volume": 19437.41552, "trades": 94, "taker_buy_base": 191098.7, "taker_buy_quote": 9368.97794 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0486, "high": 0.0492, "low": 0.0485, "close": 0.0491, "volume": 266284.7, "close_time": 1761793199999, "quote_volume": 13038.89425, "trades": 75, "taker_buy_base": 135768.8, "taker_buy_quote": 6649.45396 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.049, "high": 0.049, "low": 0.0484, "close": 0.0485, "volume": 885032.3, "close_time": 1761796799999, "quote_volume": 43144.20012, "trades": 131, "taker_buy_base": 351890.2, "taker_buy_quote": 17155.22386 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0483, "high": 0.049, "low": 0.0475, "close": 0.0483, "volume": 1167894.1, "close_time": 1761800399999, "quote_volume": 56261.95926, "trades": 299, "taker_buy_base": 516105.2, "taker_buy_quote": 24812.96821 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0484, "high": 0.049, "low": 0.0481, "close": 0.0489, "volume": 527942.4, "close_time": 1761803999999, "quote_volume": 25596.68482, "trades": 171, "taker_buy_base": 252695.9, "taker_buy_quote": 12237.32372 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0487, "close": 0.0488, "volume": 421640.7, "close_time": 1761807599999, "quote_volume": 20603.24975, "trades": 145, "taker_buy_base": 226134.2, "taker_buy_quote": 11052.06447 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0488, "high": 0.0494, "low": 0.0487, "close": 0.0492, "volume": 413963.2, "close_time": 1761811199999, "quote_volume": 20335.97125, "trades": 155, "taker_buy_base": 258903.6, "taker_buy_quote": 12724.85406 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0483, "close": 0.0486, "volume": 1173855.5, "close_time": 1761814799999, "quote_volume": 57000.33171, "trades": 208, "taker_buy_base": 385908.9, "taker_buy_quote": 18803.18637 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0484, "close": 0.0485, "volume": 1104206.3, "close_time": 1761818399999, "quote_volume": 53520.57038, "trades": 187, "taker_buy_base": 252318.2, "taker_buy_quote": 12238.96577 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0485, "high": 0.0486, "low": 0.048, "close": 0.0481, "volume": 764327.9, "close_time": 1761821999999, "quote_volume": 36954.50862, "trades": 152, "taker_buy_base": 297342.8, "taker_buy_quote": 14361.95461 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0467, "close": 0.0467, "volume": 971640.2, "close_time": 1761825599999, "quote_volume": 46309.66352, "trades": 219, "taker_buy_base": 327312.9, "taker_buy_quote": 15658.16602 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0457, "close": 0.0457, "volume": 1417012.1, "close_time": 1761829199999, "quote_volume": 65324.95865, "trades": 267, "taker_buy_base": 832442.8, "taker_buy_quote": 38401.18044 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0451, "close": 0.0451, "volume": 857050.4, "close_time": 1761832799999, "quote_volume": 39150.80659, "trades": 202, "taker_buy_base": 290421.6, "taker_buy_quote": 13274.70523 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0443, "close": 0.0447, "volume": 762488.5, "close_time": 1761836399999, "quote_volume": 34182.61512, "trades": 154, "taker_buy_base": 434250.4, "taker_buy_quote": 19490.8233 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0433, "close": 0.0437, "volume": 759965.0, "close_time": 1761839999999, "quote_volume": 33293.1149, "trades": 189, "taker_buy_base": 277488.0, "taker_buy_quote": 12134.18105 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0436, "close": 0.0437, "volume": 527682.0, "close_time": 1761843599999, "quote_volume": 23204.7161, "trades": 160, "taker_buy_base": 266538.8, "taker_buy_quote": 11714.15025 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0426, "close": 0.0432, "volume": 1071474.5, "close_time": 1761847199999, "quote_volume": 46141.84142, "trades": 168, "taker_buy_base": 457371.4, "taker_buy_quote": 19689.80161 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0434, "high": 0.0438, "low": 0.043, "close": 0.0432, "volume": 431174.3, "close_time": 1761850799999, "quote_volume": 18753.0872, "trades": 123, "taker_buy_base": 242593.4, "taker_buy_quote": 10556.72698 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0431, "high": 0.0438, "low": 0.0429, "close": 0.0437, "volume": 1043080.9, "close_time": 1761854399999, "quote_volume": 45254.35258, "trades": 222, "taker_buy_base": 583291.5, "taker_buy_quote": 25316.44209 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0434, "close": 0.0435, "volume": 832610.7, "close_time": 1761857999999, "quote_volume": 36443.57375, "trades": 283, "taker_buy_base": 453476.2, "taker_buy_quote": 19863.0334 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0432, "close": 0.0433, "volume": 437602.1, "close_time": 1761861599999, "quote_volume": 18983.89944, "trades": 76, "taker_buy_base": 220933.4, "taker_buy_quote": 9586.46358 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0431, "close": 0.0432, "volume": 620126.0, "close_time": 1761865199999, "quote_volume": 26848.5726, "trades": 110, "taker_buy_base": 238539.3, "taker_buy_quote": 10333.20515 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0373, "close": 0.0391, "volume": 3989383.7, "close_time": 1761868799999, "quote_volume": 160779.22302, "trades": 783, "taker_buy_base": 1303526.6, "taker_buy_quote": 52402.02376 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0391, "high": 0.0418, "low": 0.0391, "close": 0.0412, "volume": 1509576.6, "close_time": 1761872399999, "quote_volume": 61787.01395, "trades": 279, "taker_buy_base": 1012353.0, "taker_buy_quote": 41282.73229 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0409, "close": 0.0412, "volume": 1091750.9, "close_time": 1761875999999, "quote_volume": 44981.48296, "trades": 156, "taker_buy_base": 603518.2, "taker_buy_quote": 24870.84144 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0408, "close": 0.041, "volume": 717936.1, "close_time": 1761879599999, "quote_volume": 29455.02958, "trades": 116, "taker_buy_base": 262192.0, "taker_buy_quote": 10780.68294 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0409, "close": 0.0411, "volume": 356826.9, "close_time": 1761883199999, "quote_volume": 14621.10828, "trades": 65, "taker_buy_base": 172206.2, "taker_buy_quote": 7053.55956 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0411, "high": 0.0419, "low": 0.041, "close": 0.0417, "volume": 503068.9, "close_time": 1761886799999, "quote_volume": 20921.86917, "trades": 114, "taker_buy_base": 211938.9, "taker_buy_quote": 8802.44365 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0415, "high": 0.0415, "low": 0.041, "close": 0.0413, "volume": 325561.6, "close_time": 1761890399999, "quote_volume": 13391.88223, "trades": 109, "taker_buy_base": 192728.9, "taker_buy_quote": 7925.73356 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0411, "close": 0.0412, "volume": 321859.2, "close_time": 1761893999999, "quote_volume": 13312.30906, "trades": 86, "taker_buy_base": 177908.6, "taker_buy_quote": 7356.67457 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0412, "high": 0.0414, "low": 0.041, "close": 0.0412, "volume": 451608.5, "close_time": 1761897599999, "quote_volume": 18584.7119, "trades": 125, "taker_buy_base": 202180.4, "taker_buy_quote": 8321.89326 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0411, "close": 0.0416, "volume": 810816.8, "close_time": 1761901199999, "quote_volume": 33605.21365, "trades": 167, "taker_buy_base": 611803.2, "taker_buy_quote": 25355.67894 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0415, "high": 0.0419, "low": 0.0415, "close": 0.0417, "volume": 302661.3, "close_time": 1761904799999, "quote_volume": 12598.5388, "trades": 128, "taker_buy_base": 211078.7, "taker_buy_quote": 8788.10597 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0417, "high": 0.0427, "low": 0.0417, "close": 0.0425, "volume": 503082.1, "close_time": 1761908399999, "quote_volume": 21311.69002, "trades": 163, "taker_buy_base": 256728.3, "taker_buy_quote": 10872.16257 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0425, "high": 0.0435, "low": 0.0425, "close": 0.0434, "volume": 824127.7, "close_time": 1761911999999, "quote_volume": 35473.98434, "trades": 199, "taker_buy_base": 403603.4, "taker_buy_quote": 17334.30467 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0427, "close": 0.0429, "volume": 364847.3, "close_time": 1761915599999, "quote_volume": 15738.64021, "trades": 125, "taker_buy_base": 183414.3, "taker_buy_quote": 7905.60182 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0429, "high": 0.0449, "low": 0.0429, "close": 0.0432, "volume": 1557264.6, "close_time": 1761919199999, "quote_volume": 68366.91222, "trades": 349, "taker_buy_base": 700151.1, "taker_buy_quote": 30729.62164 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0433, "high": 0.0439, "low": 0.043, "close": 0.0439, "volume": 339654.3, "close_time": 1761922799999, "quote_volume": 14720.77739, "trades": 138, "taker_buy_base": 178159.9, "taker_buy_quote": 7729.94054 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0439, "high": 0.044, "low": 0.0429, "close": 0.0429, "volume": 326640.8, "close_time": 1761926399999, "quote_volume": 14160.24063, "trades": 127, "taker_buy_base": 157392.6, "taker_buy_quote": 6813.887 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0419, "close": 0.042, "volume": 801860.5, "close_time": 1761929999999, "quote_volume": 33950.88639, "trades": 201, "taker_buy_base": 305282.7, "taker_buy_quote": 12940.10408 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0419, "high": 0.0423, "low": 0.0417, "close": 0.0419, "volume": 780370.5, "close_time": 1761933599999, "quote_volume": 32753.40405, "trades": 173, "taker_buy_base": 303925.4, "taker_buy_quote": 12764.46538 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0419, "high": 0.0424, "low": 0.0418, "close": 0.0421, "volume": 582999.0, "close_time": 1761937199999, "quote_volume": 24522.45368, "trades": 144, "taker_buy_base": 377755.7, "taker_buy_quote": 15885.30096 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0421, "high": 0.0428, "low": 0.0418, "close": 0.0428, "volume": 588640.9, "close_time": 1761940799999, "quote_volume": 24878.62152, "trades": 130, "taker_buy_base": 394561.4, "taker_buy_quote": 16697.97038 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0422, "close": 0.0422, "volume": 405055.1, "close_time": 1761944399999, "quote_volume": 17311.70024, "trades": 84, "taker_buy_base": 190747.9, "taker_buy_quote": 8156.55863 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0419, "close": 0.042, "volume": 366390.3, "close_time": 1761947999999, "quote_volume": 15418.56722, "trades": 84, "taker_buy_base": 197850.7, "taker_buy_quote": 8327.66736 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.042, "high": 0.0422, "low": 0.0419, "close": 0.0419, "volume": 340583.8, "close_time": 1761951599999, "quote_volume": 14314.41383, "trades": 73, "taker_buy_base": 167569.4, "taker_buy_quote": 7043.38508 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0416, "close": 0.0419, "volume": 156685.1, "close_time": 1761955199999, "quote_volume": 6546.49059, "trades": 92, "taker_buy_base": 92673.6, "taker_buy_quote": 3872.08404 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0416, "close": 0.042, "volume": 514038.1, "close_time": 1761958799999, "quote_volume": 21504.21831, "trades": 101, "taker_buy_base": 200987.9, "taker_buy_quote": 8413.76683 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.042, "high": 0.0422, "low": 0.0418, "close": 0.0418, "volume": 365730.6, "close_time": 1761962399999, "quote_volume": 15383.09908, "trades": 118, "taker_buy_base": 167139.7, "taker_buy_quote": 7036.57831 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0414, "close": 0.0416, "volume": 325921.5, "close_time": 1761965999999, "quote_volume": 13545.13329, "trades": 107, "taker_buy_base": 178756.8, "taker_buy_quote": 7429.08353 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0416, "high": 0.042, "low": 0.0416, "close": 0.0418, "volume": 259046.4, "close_time": 1761969599999, "quote_volume": 10820.66769, "trades": 77, "taker_buy_base": 153088.7, "taker_buy_quote": 6395.44491 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0413, "close": 0.0413, "volume": 193341.5, "close_time": 1761973199999, "quote_volume": 8041.77505, "trades": 77, "taker_buy_base": 72169.0, "taker_buy_quote": 3000.04965 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0413, "high": 0.0415, "low": 0.041, "close": 0.0411, "volume": 451427.5, "close_time": 1761976799999, "quote_volume": 18621.45987, "trades": 100, "taker_buy_base": 213770.4, "taker_buy_quote": 8818.55232 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.041, "high": 0.0411, "low": 0.0407, "close": 0.0411, "volume": 523294.8, "close_time": 1761980399999, "quote_volume": 21417.84966, "trades": 113, "taker_buy_base": 276621.9, "taker_buy_quote": 11326.4485 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.041, "high": 0.0416, "low": 0.041, "close": 0.0416, "volume": 309758.6, "close_time": 1761983999999, "quote_volume": 12813.5575, "trades": 95, "taker_buy_base": 185522.3, "taker_buy_quote": 7682.62641 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0416, "close": 0.0423, "volume": 706158.4, "close_time": 1761987599999, "quote_volume": 29554.08038, "trades": 138, "taker_buy_base": 369854.4, "taker_buy_quote": 15480.96895 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0418, "close": 0.0419, "volume": 420134.2, "close_time": 1761991199999, "quote_volume": 17733.29744, "trades": 109, "taker_buy_base": 144081.8, "taker_buy_quote": 6076.8896 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0419, "high": 0.042, "low": 0.0416, "close": 0.042, "volume": 503016.2, "close_time": 1761994799999, "quote_volume": 20988.7166, "trades": 96, "taker_buy_base": 329763.8, "taker_buy_quote": 13758.90969 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0419, "high": 0.0424, "low": 0.0416, "close": 0.0418, "volume": 554364.8, "close_time": 1761998399999, "quote_volume": 23224.26415, "trades": 101, "taker_buy_base": 156656.0, "taker_buy_quote": 6561.40728 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0417, "high": 0.0423, "low": 0.0416, "close": 0.0421, "volume": 525479.4, "close_time": 1762001999999, "quote_volume": 22077.32706, "trades": 136, "taker_buy_base": 332999.4, "taker_buy_quote": 13993.51698 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0412, "close": 0.0416, "volume": 782108.8, "close_time": 1762005599999, "quote_volume": 32624.35593, "trades": 152, "taker_buy_base": 409754.1, "taker_buy_quote": 17135.5542 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0417, "high": 0.0418, "low": 0.041, "close": 0.0415, "volume": 648017.5, "close_time": 1762009199999, "quote_volume": 26762.23213, "trades": 136, "taker_buy_base": 447688.6, "taker_buy_quote": 18476.55154 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0415, "high": 0.0427, "low": 0.0415, "close": 0.0421, "volume": 924303.5, "close_time": 1762012799999, "quote_volume": 38974.67419, "trades": 200, "taker_buy_base": 403230.3, "taker_buy_quote": 16993.60288 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0416, "close": 0.0417, "volume": 656929.9, "close_time": 1762016399999, "quote_volume": 27474.67688, "trades": 135, "taker_buy_base": 367513.1, "taker_buy_quote": 15374.45779 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0411, "close": 0.0415, "volume": 980672.4, "close_time": 1762019999999, "quote_volume": 40611.34491, "trades": 146, "taker_buy_base": 478981.6, "taker_buy_quote": 19845.95603 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0413, "close": 0.0415, "volume": 406133.1, "close_time": 1762023599999, "quote_volume": 16872.86538, "trades": 90, "taker_buy_base": 197301.4, "taker_buy_quote": 8197.07035 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0414, "high": 0.0414, "low": 0.041, "close": 0.0414, "volume": 584425.6, "close_time": 1762027199999, "quote_volume": 24117.17834, "trades": 96, "taker_buy_base": 270190.9, "taker_buy_quote": 11145.94522 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0412, "close": 0.0412, "volume": 240287.4, "close_time": 1762030799999, "quote_volume": 9959.75825, "trades": 48, "taker_buy_base": 151174.6, "taker_buy_quote": 6270.55799 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0407, "close": 0.0409, "volume": 377195.9, "close_time": 1762034399999, "quote_volume": 15557.17583, "trades": 116, "taker_buy_base": 222676.4, "taker_buy_quote": 9181.12332 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0409, "high": 0.0415, "low": 0.0408, "close": 0.0414, "volume": 528247.7, "close_time": 1762037999999, "quote_volume": 21728.46458, "trades": 104, "taker_buy_base": 277205.4, "taker_buy_quote": 11403.85765 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0413, "close": 0.0418, "volume": 459647.2, "close_time": 1762041599999, "quote_volume": 19096.72114, "trades": 120, "taker_buy_base": 250304.4, "taker_buy_quote": 10399.78614 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0411, "close": 0.0411, "volume": 469829.3, "close_time": 1762045199999, "quote_volume": 19417.58972, "trades": 104, "taker_buy_base": 201862.6, "taker_buy_quote": 8339.16957 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0411, "high": 0.0412, "low": 0.041, "close": 0.0411, "volume": 670556.4, "close_time": 1762048799999, "quote_volume": 27583.24708, "trades": 154, "taker_buy_base": 339892.1, "taker_buy_quote": 13984.30308 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0407, "close": 0.0407, "volume": 494456.3, "close_time": 1762052399999, "quote_volume": 20273.67635, "trades": 109, "taker_buy_base": 211264.3, "taker_buy_quote": 8677.11206 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0404, "close": 0.0406, "volume": 555376.5, "close_time": 1762055999999, "quote_volume": 22567.64207, "trades": 132, "taker_buy_base": 268556.5, "taker_buy_quote": 10919.59494 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0406, "high": 0.0414, "low": 0.0406, "close": 0.0413, "volume": 493666.2, "close_time": 1762059599999, "quote_volume": 20224.68627, "trades": 132, "taker_buy_base": 301193.3, "taker_buy_quote": 12357.04391 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0411, "close": 0.0414, "volume": 320973.8, "close_time": 1762063199999, "quote_volume": 13255.37257, "trades": 96, "taker_buy_base": 145251.6, "taker_buy_quote": 6000.54706 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0411, "close": 0.0414, "volume": 338048.7, "close_time": 1762066799999, "quote_volume": 13943.7847, "trades": 92, "taker_buy_base": 183834.0, "taker_buy_quote": 7580.6206 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0414, "high": 0.0417, "low": 0.041, "close": 0.0416, "volume": 416968.4, "close_time": 1762070399999, "quote_volume": 17188.96514, "trades": 103, "taker_buy_base": 172243.6, "taker_buy_quote": 7113.82504 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0407, "close": 0.0408, "volume": 207413.5, "close_time": 1762073999999, "quote_volume": 8549.4407, "trades": 87, "taker_buy_base": 99400.9, "taker_buy_quote": 4102.6207 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0405, "close": 0.0406, "volume": 333304.6, "close_time": 1762077599999, "quote_volume": 13609.984, "trades": 89, "taker_buy_base": 201692.3, "taker_buy_quote": 8243.31798 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0402, "close": 0.0405, "volume": 502892.6, "close_time": 1762081199999, "quote_volume": 20400.60566, "trades": 131, "taker_buy_base": 354194.2, "taker_buy_quote": 14374.89103 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0406, "high": 0.0414, "low": 0.0405, "close": 0.0412, "volume": 572364.1, "close_time": 1762084799999, "quote_volume": 23539.60443, "trades": 96, "taker_buy_base": 244394.9, "taker_buy_quote": 10036.59513 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0409, "close": 0.041, "volume": 300201.7, "close_time": 1762088399999, "quote_volume": 12358.07914, "trades": 87, "taker_buy_base": 167525.6, "taker_buy_quote": 6902.40655 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0405, "close": 0.0406, "volume": 553062.0, "close_time": 1762091999999, "quote_volume": 22467.19976, "trades": 129, "taker_buy_base": 252912.5, "taker_buy_quote": 10280.08492 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0398, "close": 0.0403, "volume": 682922.7, "close_time": 1762095599999, "quote_volume": 27447.48559, "trades": 127, "taker_buy_base": 310861.2, "taker_buy_quote": 12527.23563 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0399, "close": 0.04, "volume": 436820.3, "close_time": 1762099199999, "quote_volume": 17619.28613, "trades": 158, "taker_buy_base": 218215.6, "taker_buy_quote": 8804.8004 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0392, "close": 0.0396, "volume": 530273.3, "close_time": 1762102799999, "quote_volume": 20912.98851, "trades": 154, "taker_buy_base": 366713.1, "taker_buy_quote": 14468.34697 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0392, "close": 0.0398, "volume": 397225.7, "close_time": 1762106399999, "quote_volume": 15679.90109, "trades": 106, "taker_buy_base": 133665.7, "taker_buy_quote": 5285.0585 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0395, "close": 0.0397, "volume": 267441.5, "close_time": 1762109999999, "quote_volume": 10610.97462, "trades": 124, "taker_buy_base": 131348.3, "taker_buy_quote": 5212.17269 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0388, "close": 0.0391, "volume": 515112.0, "close_time": 1762113599999, "quote_volume": 20275.92912, "trades": 109, "taker_buy_base": 276603.6, "taker_buy_quote": 10896.12398 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0391, "high": 0.0397, "low": 0.039, "close": 0.0397, "volume": 406919.5, "close_time": 1762117199999, "quote_volume": 16082.75095, "trades": 79, "taker_buy_base": 264057.9, "taker_buy_quote": 10432.13932 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0397, "high": 0.0409, "low": 0.0397, "close": 0.0406, "volume": 332885.9, "close_time": 1762120799999, "quote_volume": 13412.14096, "trades": 86, "taker_buy_base": 219226.1, "taker_buy_quote": 8843.29531 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0402, "close": 0.0404, "volume": 139277.6, "close_time": 1762124399999, "quote_volume": 5626.14206, "trades": 71, "taker_buy_base": 51714.3, "taker_buy_quote": 2089.63185 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 555998.2, "close_time": 1762127999999, "quote_volume": 22505.31624, "trades": 102, "taker_buy_base": 216746.5, "taker_buy_quote": 8779.97579 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0396, "close": 0.0396, "volume": 388004.3, "close_time": 1762131599999, "quote_volume": 15548.94321, "trades": 181, "taker_buy_base": 151497.0, "taker_buy_quote": 6074.89998 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0395, "high": 0.0397, "low": 0.039, "close": 0.0392, "volume": 480603.6, "close_time": 1762135199999, "quote_volume": 18951.02792, "trades": 120, "taker_buy_base": 281859.9, "taker_buy_quote": 11107.59619 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0382, "close": 0.0384, "volume": 618365.0, "close_time": 1762138799999, "quote_volume": 23953.42247, "trades": 200, "taker_buy_base": 259141.1, "taker_buy_quote": 10038.03944 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0384, "high": 0.0385, "low": 0.037, "close": 0.0372, "volume": 759300.8, "close_time": 1762142399999, "quote_volume": 28658.52504, "trades": 310, "taker_buy_base": 401020.9, "taker_buy_quote": 15166.14413 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0369, "close": 0.0375, "volume": 478888.4, "close_time": 1762145999999, "quote_volume": 17826.13561, "trades": 286, "taker_buy_base": 251719.6, "taker_buy_quote": 9378.13657 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0376, "high": 0.038, "low": 0.0371, "close": 0.0371, "volume": 902983.8, "close_time": 1762149599999, "quote_volume": 33978.08078, "trades": 334, "taker_buy_base": 565007.1, "taker_buy_quote": 21282.75972 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0371, "high": 0.0377, "low": 0.037, "close": 0.0376, "volume": 710720.0, "close_time": 1762153199999, "quote_volume": 26567.05667, "trades": 388, "taker_buy_base": 387851.5, "taker_buy_quote": 14514.14172 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0377, "high": 0.0384, "low": 0.0376, "close": 0.0381, "volume": 337643.3, "close_time": 1762156799999, "quote_volume": 12877.13675, "trades": 268, "taker_buy_base": 143987.5, "taker_buy_quote": 5494.9864 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.038, "high": 0.0382, "low": 0.0375, "close": 0.0379, "volume": 609214.1, "close_time": 1762160399999, "quote_volume": 23077.67388, "trades": 276, "taker_buy_base": 203958.8, "taker_buy_quote": 7723.78288 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0372, "close": 0.0372, "volume": 340483.5, "close_time": 1762163999999, "quote_volume": 12873.51449, "trades": 107, "taker_buy_base": 116495.7, "taker_buy_quote": 4407.41021 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0373, "high": 0.0376, "low": 0.037, "close": 0.0371, "volume": 552463.6, "close_time": 1762167599999, "quote_volume": 20555.05685, "trades": 187, "taker_buy_base": 184535.0, "taker_buy_quote": 6867.12639 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0371, "close": 0.0373, "volume": 634087.7, "close_time": 1762171199999, "quote_volume": 23704.20857, "trades": 177, "taker_buy_base": 313121.5, "taker_buy_quote": 11703.98293 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0374, "volume": 407131.9, "close_time": 1762174799999, "quote_volume": 15264.09157, "trades": 118, "taker_buy_base": 280198.5, "taker_buy_quote": 10507.93046 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0371, "close": 0.0376, "volume": 499624.0, "close_time": 1762178399999, "quote_volume": 18720.88156, "trades": 211, "taker_buy_base": 155499.7, "taker_buy_quote": 5819.23567 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0376, "close": 0.0378, "volume": 456984.6, "close_time": 1762181999999, "quote_volume": 17279.82283, "trades": 175, "taker_buy_base": 266634.5, "taker_buy_quote": 10088.66281 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.038, "high": 0.038, "low": 0.0347, "close": 0.0351, "volume": 3359299.2, "close_time": 1762185599999, "quote_volume": 121537.38958, "trades": 662, "taker_buy_base": 1798136.3, "taker_buy_quote": 64874.56379 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.035, "high": 0.0365, "low": 0.035, "close": 0.0358, "volume": 846012.8, "close_time": 1762189199999, "quote_volume": 30330.20092, "trades": 258, "taker_buy_base": 474026.1, "taker_buy_quote": 17015.30211 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0357, "high": 0.0365, "low": 0.0357, "close": 0.0363, "volume": 627139.6, "close_time": 1762192799999, "quote_volume": 22615.62669, "trades": 204, "taker_buy_base": 281066.8, "taker_buy_quote": 10144.72497 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0357, "close": 0.0357, "volume": 640639.9, "close_time": 1762196399999, "quote_volume": 23051.43572, "trades": 172, "taker_buy_base": 246221.3, "taker_buy_quote": 8853.38005 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0353, "close": 0.0353, "volume": 507173.7, "close_time": 1762199999999, "quote_volume": 18046.00725, "trades": 173, "taker_buy_base": 214532.1, "taker_buy_quote": 7634.39478 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0346, "close": 0.0348, "volume": 862482.0, "close_time": 1762203599999, "quote_volume": 30122.73129, "trades": 208, "taker_buy_base": 323377.3, "taker_buy_quote": 11300.31971 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0346, "close": 0.0351, "volume": 869471.2, "close_time": 1762207199999, "quote_volume": 30360.89503, "trades": 206, "taker_buy_base": 391547.1, "taker_buy_quote": 13693.20565 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.035, "high": 0.0354, "low": 0.0349, "close": 0.035, "volume": 474319.8, "close_time": 1762210799999, "quote_volume": 16682.24104, "trades": 113, "taker_buy_base": 188090.5, "taker_buy_quote": 6618.67621 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0345, "close": 0.0353, "volume": 499370.8, "close_time": 1762214399999, "quote_volume": 17505.25713, "trades": 85, "taker_buy_base": 224448.9, "taker_buy_quote": 7853.15037 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0353, "high": 0.0361, "low": 0.0352, "close": 0.0358, "volume": 866195.4, "close_time": 1762217999999, "quote_volume": 30918.94139, "trades": 204, "taker_buy_base": 425700.1, "taker_buy_quote": 15212.93914 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 528617.2, "close_time": 1762221599999, "quote_volume": 18845.62541, "trades": 108, "taker_buy_base": 220594.7, "taker_buy_quote": 7868.16908 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0355, "close": 0.0356, "volume": 459487.2, "close_time": 1762225199999, "quote_volume": 16380.9177, "trades": 101, "taker_buy_base": 289337.4, "taker_buy_quote": 10312.83608 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0357, "high": 0.036, "low": 0.0351, "close": 0.0354, "volume": 406885.2, "close_time": 1762228799999, "quote_volume": 14491.04913, "trades": 120, "taker_buy_base": 176760.2, "taker_buy_quote": 6299.08008 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0348, "close": 0.0349, "volume": 335170.2, "close_time": 1762232399999, "quote_volume": 11739.94786, "trades": 78, "taker_buy_base": 226313.7, "taker_buy_quote": 7918.44494 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.035, "high": 0.0351, "low": 0.0336, "close": 0.0337, "volume": 1229961.0, "close_time": 1762235999999, "quote_volume": 42050.04345, "trades": 256, "taker_buy_base": 653124.6, "taker_buy_quote": 22246.07902 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0337, "high": 0.0353, "low": 0.0337, "close": 0.0343, "volume": 1320566.9, "close_time": 1762239599999, "quote_volume": 45584.56824, "trades": 281, "taker_buy_base": 730361.5, "taker_buy_quote": 25214.51077 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0336, "close": 0.034, "volume": 1347663.0, "close_time": 1762243199999, "quote_volume": 45665.49462, "trades": 280, "taker_buy_base": 391448.7, "taker_buy_quote": 13291.76628 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0339, "high": 0.0352, "low": 0.0339, "close": 0.0348, "volume": 1333163.7, "close_time": 1762246799999, "quote_volume": 45975.58917, "trades": 279, "taker_buy_base": 688074.6, "taker_buy_quote": 23860.92249 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0347, "close": 0.0351, "volume": 478046.4, "close_time": 1762250399999, "quote_volume": 16679.45333, "trades": 131, "taker_buy_base": 282287.2, "taker_buy_quote": 9856.81218 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0351, "high": 0.0354, "low": 0.035, "close": 0.0354, "volume": 522373.4, "close_time": 1762253999999, "quote_volume": 18379.85596, "trades": 130, "taker_buy_base": 314215.5, "taker_buy_quote": 11062.64079 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0351, "close": 0.0353, "volume": 411567.0, "close_time": 1762257599999, "quote_volume": 14578.87853, "trades": 100, "taker_buy_base": 267223.0, "taker_buy_quote": 9467.5413 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0348, "close": 0.0349, "volume": 563601.0, "close_time": 1762261199999, "quote_volume": 19796.01692, "trades": 154, "taker_buy_base": 278874.9, "taker_buy_quote": 9807.01576 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0349, "high": 0.0357, "low": 0.0349, "close": 0.0354, "volume": 686366.1, "close_time": 1762264799999, "quote_volume": 24221.63686, "trades": 133, "taker_buy_base": 416652.1, "taker_buy_quote": 14714.42014 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0353, "high": 0.0366, "low": 0.035, "close": 0.0364, "volume": 859659.9, "close_time": 1762268399999, "quote_volume": 30662.25837, "trades": 228, "taker_buy_base": 487700.8, "taker_buy_quote": 17389.79902 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0355, "close": 0.0355, "volume": 565786.1, "close_time": 1762271999999, "quote_volume": 20477.13036, "trades": 143, "taker_buy_base": 237871.4, "taker_buy_quote": 8617.38335 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0355, "close": 0.0359, "volume": 440735.1, "close_time": 1762275599999, "quote_volume": 15807.90189, "trades": 129, "taker_buy_base": 246259.1, "taker_buy_quote": 8836.80743 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0359, "high": 0.0365, "low": 0.035, "close": 0.0363, "volume": 1501588.7, "close_time": 1762279199999, "quote_volume": 53901.08408, "trades": 345, "taker_buy_base": 817912.9, "taker_buy_quote": 29371.24869 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0353, "close": 0.0362, "volume": 1350771.9, "close_time": 1762282799999, "quote_volume": 48407.00749, "trades": 312, "taker_buy_base": 443006.1, "taker_buy_quote": 15883.47138 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0354, "close": 0.0355, "volume": 803476.8, "close_time": 1762286399999, "quote_volume": 28899.83545, "trades": 182, "taker_buy_base": 419286.2, "taker_buy_quote": 15130.37022 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0339, "close": 0.035, "volume": 1888382.1, "close_time": 1762289999999, "quote_volume": 65603.73563, "trades": 419, "taker_buy_base": 776066.2, "taker_buy_quote": 27006.95278 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.035, "high": 0.0379, "low": 0.0349, "close": 0.0364, "volume": 4691798.1, "close_time": 1762293599999, "quote_volume": 171235.46448, "trades": 867, "taker_buy_base": 2695424.0, "taker_buy_quote": 98529.43788 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0363, "high": 0.0371, "low": 0.0363, "close": 0.0367, "volume": 1597513.1, "close_time": 1762297199999, "quote_volume": 58547.35561, "trades": 281, "taker_buy_base": 696046.4, "taker_buy_quote": 25507.41917 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0358, "close": 0.036, "volume": 979749.0, "close_time": 1762300799999, "quote_volume": 35454.9363, "trades": 165, "taker_buy_base": 350263.0, "taker_buy_quote": 12697.5161 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.036, "high": 0.036, "low": 0.035, "close": 0.035, "volume": 904112.2, "close_time": 1762304399999, "quote_volume": 32035.15658, "trades": 174, "taker_buy_base": 302952.8, "taker_buy_quote": 10710.87445 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0332, "close": 0.0347, "volume": 1119049.2, "close_time": 1762307999999, "quote_volume": 38159.53371, "trades": 275, "taker_buy_base": 392153.9, "taker_buy_quote": 13332.22598 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0347, "high": 0.035, "low": 0.0345, "close": 0.035, "volume": 978590.2, "close_time": 1762311599999, "quote_volume": 34009.768, "trades": 232, "taker_buy_base": 588523.1, "taker_buy_quote": 20453.1538 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.035, "high": 0.0351, "low": 0.0347, "close": 0.0347, "volume": 1006164.7, "close_time": 1762315199999, "quote_volume": 35069.10736, "trades": 210, "taker_buy_base": 495752.9, "taker_buy_quote": 17283.94558 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0343, "close": 0.0344, "volume": 637799.0, "close_time": 1762318799999, "quote_volume": 22051.47376, "trades": 118, "taker_buy_base": 309943.8, "taker_buy_quote": 10728.61821 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0341, "close": 0.0344, "volume": 774625.1, "close_time": 1762322399999, "quote_volume": 26635.42559, "trades": 134, "taker_buy_base": 446955.7, "taker_buy_quote": 15384.8547 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0341, "close": 0.0345, "volume": 432114.5, "close_time": 1762325999999, "quote_volume": 14847.08714, "trades": 124, "taker_buy_base": 333779.6, "taker_buy_quote": 11471.81451 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0346, "high": 0.0346, "low": 0.034, "close": 0.0342, "volume": 498072.7, "close_time": 1762329599999, "quote_volume": 17047.31286, "trades": 119, "taker_buy_base": 226729.6, "taker_buy_quote": 7759.76609 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0335, "close": 0.0337, "volume": 767064.9, "close_time": 1762333199999, "quote_volume": 25923.1159, "trades": 142, "taker_buy_base": 463129.1, "taker_buy_quote": 15630.2372 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.0341, "volume": 364481.0, "close_time": 1762336799999, "quote_volume": 12372.61743, "trades": 104, "taker_buy_base": 198738.2, "taker_buy_quote": 6750.24364 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.034, "high": 0.034, "low": 0.0332, "close": 0.0333, "volume": 584997.8, "close_time": 1762340399999, "quote_volume": 19750.58453, "trades": 196, "taker_buy_base": 296069.8, "taker_buy_quote": 9994.74608 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0333, "high": 0.0342, "low": 0.0332, "close": 0.0342, "volume": 314563.9, "close_time": 1762343999999, "quote_volume": 10613.653, "trades": 85, "taker_buy_base": 223791.9, "taker_buy_quote": 7551.18174 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0342, "high": 0.0347, "low": 0.034, "close": 0.034, "volume": 460313.4, "close_time": 1762347599999, "quote_volume": 15699.57785, "trades": 102, "taker_buy_base": 113035.8, "taker_buy_quote": 3869.52359 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.034, "high": 0.034, "low": 0.0329, "close": 0.0333, "volume": 2020306.1, "close_time": 1762351199999, "quote_volume": 67696.58134, "trades": 253, "taker_buy_base": 546144.5, "taker_buy_quote": 18200.34023 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0333, "high": 0.0341, "low": 0.0332, "close": 0.034, "volume": 662574.3, "close_time": 1762354799999, "quote_volume": 22290.67052, "trades": 173, "taker_buy_base": 324093.8, "taker_buy_quote": 10928.26134 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0339, "close": 0.0343, "volume": 473462.6, "close_time": 1762358399999, "quote_volume": 16139.89881, "trades": 119, "taker_buy_base": 237253.9, "taker_buy_quote": 8096.15758 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0343, "high": 0.035, "low": 0.0341, "close": 0.0349, "volume": 497702.1, "close_time": 1762361999999, "quote_volume": 17275.0975, "trades": 113, "taker_buy_base": 295515.0, "taker_buy_quote": 10281.89778 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0346, "high": 0.0354, "low": 0.0346, "close": 0.0354, "volume": 899531.5, "close_time": 1762365599999, "quote_volume": 31303.07604, "trades": 147, "taker_buy_base": 303263.1, "taker_buy_quote": 10597.52695 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0347, "close": 0.0349, "volume": 579478.7, "close_time": 1762369199999, "quote_volume": 20263.20518, "trades": 118, "taker_buy_base": 347514.1, "taker_buy_quote": 12133.55543 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0349, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 651998.2, "close_time": 1762372799999, "quote_volume": 22864.48542, "trades": 145, "taker_buy_base": 324714.7, "taker_buy_quote": 11386.4505 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0349, "high": 0.0356, "low": 0.0349, "close": 0.0351, "volume": 337842.9, "close_time": 1762376399999, "quote_volume": 11902.64641, "trades": 92, "taker_buy_base": 233939.9, "taker_buy_quote": 8240.92567 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0351, "high": 0.0361, "low": 0.035, "close": 0.0358, "volume": 660464.5, "close_time": 1762379999999, "quote_volume": 23569.07886, "trades": 110, "taker_buy_base": 409981.8, "taker_buy_quote": 14626.02177 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0358, "high": 0.0373, "low": 0.0358, "close": 0.0369, "volume": 908453.9, "close_time": 1762383599999, "quote_volume": 33315.83974, "trades": 149, "taker_buy_base": 487340.7, "taker_buy_quote": 17886.51296 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.037, "high": 0.0373, "low": 0.0365, "close": 0.0373, "volume": 692723.7, "close_time": 1762387199999, "quote_volume": 25537.3499, "trades": 147, "taker_buy_base": 346939.3, "taker_buy_quote": 12803.2772 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0373, "high": 0.0379, "low": 0.0371, "close": 0.0377, "volume": 831352.5, "close_time": 1762390799999, "quote_volume": 31232.35648, "trades": 204, "taker_buy_base": 436323.6, "taker_buy_quote": 16374.5396 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0376, "high": 0.0377, "low": 0.036, "close": 0.0363, "volume": 994521.6, "close_time": 1762394399999, "quote_volume": 36332.37429, "trades": 203, "taker_buy_base": 325312.1, "taker_buy_quote": 11917.75599 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0362, "volume": 513819.3, "close_time": 1762397999999, "quote_volume": 18643.56151, "trades": 129, "taker_buy_base": 259854.6, "taker_buy_quote": 9429.54701 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0364, "volume": 106103.6, "close_time": 1762401599999, "quote_volume": 3866.27934, "trades": 54, "taker_buy_base": 59496.7, "taker_buy_quote": 2168.0681 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0361, "close": 0.0362, "volume": 469381.9, "close_time": 1762405199999, "quote_volume": 17011.02257, "trades": 96, "taker_buy_base": 171171.4, "taker_buy_quote": 6205.38796 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0362, "high": 0.0372, "low": 0.0353, "close": 0.0359, "volume": 1749487.9, "close_time": 1762408799999, "quote_volume": 63444.03628, "trades": 361, "taker_buy_base": 754516.6, "taker_buy_quote": 27323.81151 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0357, "close": 0.0357, "volume": 697012.5, "close_time": 1762412399999, "quote_volume": 25058.3366, "trades": 135, "taker_buy_base": 303233.7, "taker_buy_quote": 10903.10796 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0357, "high": 0.036, "low": 0.0356, "close": 0.036, "volume": 673544.0, "close_time": 1762415999999, "quote_volume": 24107.54258, "trades": 170, "taker_buy_base": 389101.0, "taker_buy_quote": 13924.98764 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0353, "close": 0.0354, "volume": 994544.4, "close_time": 1762419599999, "quote_volume": 35629.48597, "trades": 155, "taker_buy_base": 434781.6, "taker_buy_quote": 15603.60407 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0348, "close": 0.0349, "volume": 508096.3, "close_time": 1762423199999, "quote_volume": 17842.09666, "trades": 94, "taker_buy_base": 228569.1, "taker_buy_quote": 8025.36319 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0344, "close": 0.0344, "volume": 761445.9, "close_time": 1762426799999, "quote_volume": 26361.43702, "trades": 156, "taker_buy_base": 262895.9, "taker_buy_quote": 9106.89239 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0344, "high": 0.0349, "low": 0.0342, "close": 0.0346, "volume": 333984.7, "close_time": 1762430399999, "quote_volume": 11574.29048, "trades": 97, "taker_buy_base": 164753.0, "taker_buy_quote": 5708.60747 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0332, "close": 0.0333, "volume": 1895195.3, "close_time": 1762433999999, "quote_volume": 63916.59016, "trades": 294, "taker_buy_base": 795028.8, "taker_buy_quote": 26835.12969 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0333, "high": 0.0349, "low": 0.0332, "close": 0.0347, "volume": 1287664.1, "close_time": 1762437599999, "quote_volume": 44117.15726, "trades": 185, "taker_buy_base": 520629.3, "taker_buy_quote": 17792.67333 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0337, "close": 0.0339, "volume": 806006.2, "close_time": 1762441199999, "quote_volume": 27682.8621, "trades": 161, "taker_buy_base": 200510.5, "taker_buy_quote": 6858.87588 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0328, "close": 0.033, "volume": 1450233.9, "close_time": 1762444799999, "quote_volume": 48734.13306, "trades": 190, "taker_buy_base": 724794.6, "taker_buy_quote": 24489.62527 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0325, "close": 0.033, "volume": 1060551.9, "close_time": 1762448399999, "quote_volume": 34769.71851, "trades": 173, "taker_buy_base": 390512.7, "taker_buy_quote": 12804.22391 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0328, "close": 0.0334, "volume": 1139630.6, "close_time": 1762451999999, "quote_volume": 37679.14876, "trades": 157, "taker_buy_base": 359144.9, "taker_buy_quote": 11883.93332 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0328, "close": 0.0334, "volume": 801453.3, "close_time": 1762455599999, "quote_volume": 26607.74627, "trades": 133, "taker_buy_base": 377720.0, "taker_buy_quote": 12484.68512 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0332, "close": 0.0338, "volume": 620030.3, "close_time": 1762459199999, "quote_volume": 20729.09729, "trades": 127, "taker_buy_base": 354730.2, "taker_buy_quote": 11849.95872 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.0339, "volume": 649577.1, "close_time": 1762462799999, "quote_volume": 21979.91626, "trades": 169, "taker_buy_base": 311918.9, "taker_buy_quote": 10555.35453 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0336, "close": 0.034, "volume": 1280034.2, "close_time": 1762466399999, "quote_volume": 43203.53725, "trades": 121, "taker_buy_base": 259286.5, "taker_buy_quote": 8791.10165 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.034, "high": 0.0341, "low": 0.0334, "close": 0.0337, "volume": 549341.7, "close_time": 1762469999999, "quote_volume": 18502.25886, "trades": 71, "taker_buy_base": 288068.5, "taker_buy_quote": 9698.93751 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0332, "close": 0.0336, "volume": 771865.7, "close_time": 1762473599999, "quote_volume": 25745.69378, "trades": 102, "taker_buy_base": 489360.0, "taker_buy_quote": 16298.09684 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0335, "high": 0.0342, "low": 0.0334, "close": 0.0341, "volume": 552979.8, "close_time": 1762477199999, "quote_volume": 18754.03137, "trades": 136, "taker_buy_base": 287768.8, "taker_buy_quote": 9752.35214 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0325, "close": 0.0332, "volume": 1172426.1, "close_time": 1762480799999, "quote_volume": 38968.26213, "trades": 276, "taker_buy_base": 433142.1, "taker_buy_quote": 14364.85458 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0333, "high": 0.0336, "low": 0.033, "close": 0.0335, "volume": 262353.8, "close_time": 1762484399999, "quote_volume": 8734.91506, "trades": 110, "taker_buy_base": 154574.4, "taker_buy_quote": 5145.33985 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0335, "high": 0.0339, "low": 0.0333, "close": 0.0333, "volume": 816846.2, "close_time": 1762487999999, "quote_volume": 27413.54134, "trades": 165, "taker_buy_base": 199456.5, "taker_buy_quote": 6709.99805 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0333, "close": 0.0337, "volume": 351560.2, "close_time": 1762491599999, "quote_volume": 11773.49236, "trades": 143, "taker_buy_base": 210906.6, "taker_buy_quote": 7065.07754 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0337, "high": 0.0342, "low": 0.0337, "close": 0.0342, "volume": 668621.9, "close_time": 1762495199999, "quote_volume": 22764.02038, "trades": 132, "taker_buy_base": 433001.6, "taker_buy_quote": 14750.22037 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0336, "close": 0.0342, "volume": 706685.5, "close_time": 1762498799999, "quote_volume": 24118.58135, "trades": 142, "taker_buy_base": 198325.4, "taker_buy_quote": 6774.97153 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0342, "high": 0.0344, "low": 0.034, "close": 0.0344, "volume": 830934.8, "close_time": 1762502399999, "quote_volume": 28412.49989, "trades": 117, "taker_buy_base": 264268.2, "taker_buy_quote": 9055.1183 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0339, "close": 0.034, "volume": 495070.6, "close_time": 1762505999999, "quote_volume": 16941.27896, "trades": 71, "taker_buy_base": 330742.8, "taker_buy_quote": 11310.01202 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0332, "close": 0.0336, "volume": 996682.4, "close_time": 1762509599999, "quote_volume": 33558.43432, "trades": 141, "taker_buy_base": 320176.4, "taker_buy_quote": 10789.24555 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0333, "close": 0.0335, "volume": 332955.9, "close_time": 1762513199999, "quote_volume": 11201.66686, "trades": 103, "taker_buy_base": 159794.6, "taker_buy_quote": 5370.46251 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0326, "close": 0.033, "volume": 800879.2, "close_time": 1762516799999, "quote_volume": 26500.00288, "trades": 185, "taker_buy_base": 521481.5, "taker_buy_quote": 17279.65866 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0322, "close": 0.0325, "volume": 1339847.8, "close_time": 1762520399999, "quote_volume": 43556.3815, "trades": 256, "taker_buy_base": 608022.0, "taker_buy_quote": 19729.92857 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0324, "high": 0.0332, "low": 0.0324, "close": 0.0331, "volume": 585061.3, "close_time": 1762523999999, "quote_volume": 19240.31437, "trades": 178, "taker_buy_base": 317303.2, "taker_buy_quote": 10429.8214 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0331, "high": 0.0344, "low": 0.0328, "close": 0.0343, "volume": 741595.1, "close_time": 1762527599999, "quote_volume": 24968.48464, "trades": 251, "taker_buy_base": 328387.3, "taker_buy_quote": 11043.49114 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0343, "high": 0.0349, "low": 0.0341, "close": 0.0346, "volume": 540342.3, "close_time": 1762531199999, "quote_volume": 18639.07888, "trades": 187, "taker_buy_base": 242074.8, "taker_buy_quote": 8354.92987 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0345, "high": 0.0355, "low": 0.0345, "close": 0.0354, "volume": 612372.8, "close_time": 1762534799999, "quote_volume": 21418.62339, "trades": 163, "taker_buy_base": 367372.4, "taker_buy_quote": 12860.29845 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0353, "high": 0.037, "low": 0.0353, "close": 0.0365, "volume": 1039434.4, "close_time": 1762538399999, "quote_volume": 37768.8119, "trades": 200, "taker_buy_base": 491183.8, "taker_buy_quote": 17837.75281 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0364, "close": 0.0368, "volume": 896403.1, "close_time": 1762541999999, "quote_volume": 32928.93311, "trades": 161, "taker_buy_base": 357113.9, "taker_buy_quote": 13130.43489 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0366, "close": 0.037, "volume": 1186387.7, "close_time": 1762545599999, "quote_volume": 43757.72079, "trades": 138, "taker_buy_base": 589303.5, "taker_buy_quote": 21725.32017 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0367, "close": 0.0371, "volume": 285046.9, "close_time": 1762549199999, "quote_volume": 10533.79776, "trades": 80, "taker_buy_base": 129155.1, "taker_buy_quote": 4769.38202 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.037, "high": 0.0373, "low": 0.0369, "close": 0.037, "volume": 405061.0, "close_time": 1762552799999, "quote_volume": 15055.84004, "trades": 95, "taker_buy_base": 130139.7, "taker_buy_quote": 4823.64487 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0365, "close": 0.0366, "volume": 686489.7, "close_time": 1762556399999, "quote_volume": 25262.39951, "trades": 134, "taker_buy_base": 346319.7, "taker_buy_quote": 12718.18401 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0356, "close": 0.0356, "volume": 1017643.5, "close_time": 1762559999999, "quote_volume": 36483.52091, "trades": 107, "taker_buy_base": 464436.2, "taker_buy_quote": 16625.9849 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0357, "high": 0.0365, "low": 0.035, "close": 0.0351, "volume": 1078975.9, "close_time": 1762563599999, "quote_volume": 38684.72151, "trades": 228, "taker_buy_base": 458553.1, "taker_buy_quote": 16413.79735 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0351, "high": 0.0357, "low": 0.0351, "close": 0.0354, "volume": 700912.4, "close_time": 1762567199999, "quote_volume": 24862.04584, "trades": 176, "taker_buy_base": 389073.2, "taker_buy_quote": 13802.9609 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0354, "close": 0.0355, "volume": 419097.5, "close_time": 1762570799999, "quote_volume": 14957.14886, "trades": 120, "taker_buy_base": 243515.5, "taker_buy_quote": 8697.115 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0349, "close": 0.0349, "volume": 365860.2, "close_time": 1762574399999, "quote_volume": 12972.1601, "trades": 111, "taker_buy_base": 215741.9, "taker_buy_quote": 7656.01217 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.035, "high": 0.0352, "low": 0.0348, "close": 0.0348, "volume": 566135.3, "close_time": 1762577999999, "quote_volume": 19794.90277, "trades": 166, "taker_buy_base": 270873.0, "taker_buy_quote": 9476.02529 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0348, "high": 0.0348, "low": 0.034, "close": 0.0343, "volume": 945914.6, "close_time": 1762581599999, "quote_volume": 32576.33317, "trades": 291, "taker_buy_base": 588556.4, "taker_buy_quote": 20271.42753 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0341, "close": 0.0344, "volume": 808581.7, "close_time": 1762585199999, "quote_volume": 27763.28343, "trades": 260, "taker_buy_base": 494489.8, "taker_buy_quote": 16983.89379 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0344, "high": 0.0348, "low": 0.0342, "close": 0.0347, "volume": 828942.0, "close_time": 1762588799999, "quote_volume": 28636.05229, "trades": 172, "taker_buy_base": 556911.9, "taker_buy_quote": 19225.26877 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0343, "close": 0.0345, "volume": 445046.7, "close_time": 1762592399999, "quote_volume": 15380.41216, "trades": 92, "taker_buy_base": 248337.1, "taker_buy_quote": 8583.29629 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0342, "close": 0.0343, "volume": 445092.9, "close_time": 1762595999999, "quote_volume": 15370.77157, "trades": 94, "taker_buy_base": 276181.2, "taker_buy_quote": 9541.18114 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0342, "high": 0.0344, "low": 0.034, "close": 0.0344, "volume": 485294.7, "close_time": 1762599599999, "quote_volume": 16616.07258, "trades": 104, "taker_buy_base": 284927.5, "taker_buy_quote": 9767.03299 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0342, "close": 0.0343, "volume": 422802.5, "close_time": 1762603199999, "quote_volume": 14557.60385, "trades": 100, "taker_buy_base": 167823.6, "taker_buy_quote": 5783.5419 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0343, "close": 0.0346, "volume": 210801.0, "close_time": 1762606799999, "quote_volume": 7273.70422, "trades": 77, "taker_buy_base": 95539.6, "taker_buy_quote": 3290.84725 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0338, "close": 0.034, "volume": 465619.7, "close_time": 1762610399999, "quote_volume": 15893.92532, "trades": 126, "taker_buy_base": 278015.3, "taker_buy_quote": 9509.11717 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0335, "close": 0.0342, "volume": 592878.9, "close_time": 1762613999999, "quote_volume": 20028.60759, "trades": 172, "taker_buy_base": 267620.1, "taker_buy_quote": 9018.71453 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0334, "close": 0.0335, "volume": 626860.7, "close_time": 1762617599999, "quote_volume": 21172.55449, "trades": 166, "taker_buy_base": 267023.1, "taker_buy_quote": 9030.25423 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0332, "close": 0.0337, "volume": 298872.9, "close_time": 1762621199999, "quote_volume": 10005.82722, "trades": 103, "taker_buy_base": 113662.4, "taker_buy_quote": 3809.4637 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 290297.2, "close_time": 1762624799999, "quote_volume": 9800.08834, "trades": 73, "taker_buy_base": 150693.7, "taker_buy_quote": 5085.98194 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 221914.6, "close_time": 1762628399999, "quote_volume": 7508.18665, "trades": 61, "taker_buy_base": 86506.3, "taker_buy_quote": 2927.4722 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.034, "high": 0.0341, "low": 0.0335, "close": 0.0338, "volume": 300279.9, "close_time": 1762631999999, "quote_volume": 10152.26392, "trades": 69, "taker_buy_base": 136156.4, "taker_buy_quote": 4611.49294 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0337, "close": 0.034, "volume": 195048.6, "close_time": 1762635599999, "quote_volume": 6619.03863, "trades": 69, "taker_buy_base": 109372.6, "taker_buy_quote": 3711.42238 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.034, "high": 0.0342, "low": 0.034, "close": 0.0342, "volume": 60657.8, "close_time": 1762639199999, "quote_volume": 2071.39705, "trades": 27, "taker_buy_base": 50496.1, "taker_buy_quote": 1724.92103 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 87720.1, "close_time": 1762642799999, "quote_volume": 2998.92232, "trades": 22, "taker_buy_base": 37587.4, "taker_buy_quote": 1285.5532 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 242146.7, "close_time": 1762646399999, "quote_volume": 8290.60283, "trades": 82, "taker_buy_base": 124398.0, "taker_buy_quote": 4258.98533 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0337, "close": 0.0338, "volume": 170658.9, "close_time": 1762649999999, "quote_volume": 5785.74395, "trades": 63, "taker_buy_base": 45492.5, "taker_buy_quote": 1541.64566 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 133695.6, "close_time": 1762653599999, "quote_volume": 4533.98171, "trades": 48, "taker_buy_base": 35426.2, "taker_buy_quote": 1200.6343 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.034, "high": 0.0341, "low": 0.0331, "close": 0.0333, "volume": 518495.9, "close_time": 1762657199999, "quote_volume": 17447.25148, "trades": 131, "taker_buy_base": 233860.1, "taker_buy_quote": 7878.06403 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0328, "close": 0.0332, "volume": 807692.8, "close_time": 1762660799999, "quote_volume": 26737.20311, "trades": 121, "taker_buy_base": 392881.6, "taker_buy_quote": 13008.38525 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0332, "high": 0.0336, "low": 0.0332, "close": 0.0335, "volume": 298484.9, "close_time": 1762664399999, "quote_volume": 9965.25164, "trades": 90, "taker_buy_base": 91759.5, "taker_buy_quote": 3066.1165 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0335, "high": 0.0339, "low": 0.0335, "close": 0.0338, "volume": 153662.7, "close_time": 1762667999999, "quote_volume": 5177.74023, "trades": 77, "taker_buy_base": 116211.0, "taker_buy_quote": 3916.34138 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 251595.4, "close_time": 1762671599999, "quote_volume": 8550.91362, "trades": 95, "taker_buy_base": 76167.2, "taker_buy_quote": 2588.7071 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0339, "high": 0.0346, "low": 0.0339, "close": 0.0344, "volume": 483432.9, "close_time": 1762675199999, "quote_volume": 16633.33911, "trades": 92, "taker_buy_base": 119033.6, "taker_buy_quote": 4108.5126 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0337, "close": 0.0339, "volume": 435540.2, "close_time": 1762678799999, "quote_volume": 14835.48656, "trades": 88, "taker_buy_base": 266297.7, "taker_buy_quote": 9059.47118 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0336, "close": 0.0337, "volume": 319103.4, "close_time": 1762682399999, "quote_volume": 10789.57952, "trades": 96, "taker_buy_base": 241592.7, "taker_buy_quote": 8170.21035 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0335, "close": 0.034, "volume": 249649.3, "close_time": 1762685999999, "quote_volume": 8451.90482, "trades": 144, "taker_buy_base": 143924.9, "taker_buy_quote": 4874.03299 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 296497.4, "close_time": 1762689599999, "quote_volume": 10161.05478, "trades": 102, "taker_buy_base": 152447.2, "taker_buy_quote": 5231.02861 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0342, "close": 0.0344, "volume": 263751.6, "close_time": 1762693199999, "quote_volume": 9074.12264, "trades": 86, "taker_buy_base": 88770.9, "taker_buy_quote": 3054.35495 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0343, "close": 0.0349, "volume": 658314.2, "close_time": 1762696799999, "quote_volume": 22901.37727, "trades": 111, "taker_buy_base": 195959.0, "taker_buy_quote": 6836.91763 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0347, "close": 0.0348, "volume": 301318.1, "close_time": 1762700399999, "quote_volume": 10543.10783, "trades": 123, "taker_buy_base": 163442.6, "taker_buy_quote": 5714.46794 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0349, "high": 0.036, "low": 0.0349, "close": 0.0356, "volume": 748974.0, "close_time": 1762703999999, "quote_volume": 26563.92693, "trades": 248, "taker_buy_base": 379832.3, "taker_buy_quote": 13477.87143 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0355, "high": 0.0401, "low": 0.0355, "close": 0.0385, "volume": 4996038.0, "close_time": 1762707599999, "quote_volume": 190614.47673, "trades": 1100, "taker_buy_base": 2284658.3, "taker_buy_quote": 87193.68542 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0386, "high": 0.039, "low": 0.0377, "close": 0.0389, "volume": 1613534.2, "close_time": 1762711199999, "quote_volume": 61931.71633, "trades": 375, "taker_buy_base": 712944.7, "taker_buy_quote": 27414.26642 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0388, "high": 0.0416, "low": 0.0384, "close": 0.0391, "volume": 4818580.2, "close_time": 1762714799999, "quote_volume": 191447.35134, "trades": 743, "taker_buy_base": 2196706.1, "taker_buy_quote": 87689.75866 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0391, "high": 0.0399, "low": 0.0385, "close": 0.039, "volume": 2779130.1, "close_time": 1762718399999, "quote_volume": 108791.55473, "trades": 495, "taker_buy_base": 1224153.8, "taker_buy_quote": 47945.90062 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.039, "high": 0.0391, "low": 0.0377, "close": 0.0378, "volume": 2162857.0, "close_time": 1762721999999, "quote_volume": 83160.38462, "trades": 329, "taker_buy_base": 850716.4, "taker_buy_quote": 32725.63161 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0374, "close": 0.0378, "volume": 1374874.8, "close_time": 1762725599999, "quote_volume": 51839.66805, "trades": 238, "taker_buy_base": 800009.3, "taker_buy_quote": 30157.85972 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0379, "high": 0.038, "low": 0.0373, "close": 0.0373, "volume": 488612.5, "close_time": 1762729199999, "quote_volume": 18331.20296, "trades": 91, "taker_buy_base": 186813.6, "taker_buy_quote": 7001.21477 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0368, "close": 0.0375, "volume": 557296.5, "close_time": 1762732799999, "quote_volume": 20711.27355, "trades": 134, "taker_buy_base": 293384.2, "taker_buy_quote": 10896.60848 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0374, "high": 0.0407, "low": 0.0373, "close": 0.0395, "volume": 2607829.3, "close_time": 1762736399999, "quote_volume": 102777.19012, "trades": 528, "taker_buy_base": 1301563.9, "taker_buy_quote": 51043.88599 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0395, "high": 0.0395, "low": 0.038, "close": 0.038, "volume": 1346630.1, "close_time": 1762739999999, "quote_volume": 52223.93882, "trades": 664, "taker_buy_base": 496527.3, "taker_buy_quote": 19262.48281 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0379, "high": 0.0386, "low": 0.0376, "close": 0.0382, "volume": 1026191.2, "close_time": 1762743599999, "quote_volume": 39122.30521, "trades": 519, "taker_buy_base": 761375.2, "taker_buy_quote": 29023.91118 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0366, "close": 0.037, "volume": 905896.7, "close_time": 1762747199999, "quote_volume": 33898.21429, "trades": 530, "taker_buy_base": 261016.4, "taker_buy_quote": 9752.27211 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0364, "close": 0.0369, "volume": 205403.5, "close_time": 1762750799999, "quote_volume": 7547.46202, "trades": 185, "taker_buy_base": 115417.0, "taker_buy_quote": 4248.0167 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0369, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 566635.5, "close_time": 1762754399999, "quote_volume": 20833.74842, "trades": 414, "taker_buy_base": 372887.1, "taker_buy_quote": 13707.06915 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0361, "close": 0.0363, "volume": 645347.6, "close_time": 1762757999999, "quote_volume": 23464.11619, "trades": 413, "taker_buy_base": 232209.5, "taker_buy_quote": 8451.50123 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0357, "close": 0.036, "volume": 1192326.3, "close_time": 1762761599999, "quote_volume": 42848.43601, "trades": 474, "taker_buy_base": 399916.6, "taker_buy_quote": 14396.82026 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.036, "high": 0.0361, "low": 0.0356, "close": 0.0357, "volume": 548902.1, "close_time": 1762765199999, "quote_volume": 19667.43935, "trades": 456, "taker_buy_base": 220740.3, "taker_buy_quote": 7908.66186 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0358, "high": 0.0366, "low": 0.0357, "close": 0.0365, "volume": 1182438.2, "close_time": 1762768799999, "quote_volume": 42939.08642, "trades": 484, "taker_buy_base": 657851.1, "taker_buy_quote": 23887.86811 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0358, "close": 0.0359, "volume": 567315.0, "close_time": 1762772399999, "quote_volume": 20487.1863, "trades": 313, "taker_buy_base": 161538.4, "taker_buy_quote": 5837.19321 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0358, "close": 0.0362, "volume": 766867.2, "close_time": 1762775999999, "quote_volume": 27792.83055, "trades": 252, "taker_buy_base": 522647.2, "taker_buy_quote": 18941.22344 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0359, "close": 0.0361, "volume": 603846.4, "close_time": 1762779599999, "quote_volume": 21873.6106, "trades": 379, "taker_buy_base": 402616.3, "taker_buy_quote": 14583.98983 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0361, "close": 0.0361, "volume": 962295.7, "close_time": 1762783199999, "quote_volume": 34986.13709, "trades": 354, "taker_buy_base": 424433.4, "taker_buy_quote": 15452.11164 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0355, "close": 0.0358, "volume": 2048035.9, "close_time": 1762786799999, "quote_volume": 73328.63508, "trades": 721, "taker_buy_base": 742213.9, "taker_buy_quote": 26585.0367 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0358, "high": 0.036, "low": 0.0355, "close": 0.0358, "volume": 1438652.3, "close_time": 1762790399999, "quote_volume": 51440.01875, "trades": 539, "taker_buy_base": 827774.3, "taker_buy_quote": 29607.51729 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0358, "high": 0.036, "low": 0.0352, "close": 0.0354, "volume": 1121656.7, "close_time": 1762793999999, "quote_volume": 40037.80327, "trades": 352, "taker_buy_base": 497767.0, "taker_buy_quote": 17786.99698 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0352, "close": 0.0352, "volume": 1078582.5, "close_time": 1762797599999, "quote_volume": 38182.0918, "trades": 232, "taker_buy_base": 563065.8, "taker_buy_quote": 19923.55451 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0353, "high": 0.0354, "low": 0.035, "close": 0.0351, "volume": 414230.2, "close_time": 1762801199999, "quote_volume": 14609.55799, "trades": 198, "taker_buy_base": 192476.5, "taker_buy_quote": 6800.07721 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0349, "close": 0.0355, "volume": 546031.7, "close_time": 1762804799999, "quote_volume": 19265.2318, "trades": 232, "taker_buy_base": 329538.8, "taker_buy_quote": 11630.57963 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0355, "close": 0.0356, "volume": 659797.6, "close_time": 1762808399999, "quote_volume": 23470.71297, "trades": 154, "taker_buy_base": 239195.0, "taker_buy_quote": 8514.33337 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0356, "high": 0.0356, "low": 0.035, "close": 0.0351, "volume": 288933.7, "close_time": 1762811999999, "quote_volume": 10184.44865, "trades": 210, "taker_buy_base": 136388.5, "taker_buy_quote": 4800.58324 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0353, "high": 0.0358, "low": 0.0352, "close": 0.0358, "volume": 271436.1, "close_time": 1762815599999, "quote_volume": 9633.46012, "trades": 187, "taker_buy_base": 179236.9, "taker_buy_quote": 6366.62634 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0357, "high": 0.036, "low": 0.0355, "close": 0.0357, "volume": 270386.7, "close_time": 1762819199999, "quote_volume": 9668.28446, "trades": 139, "taker_buy_base": 121101.8, "taker_buy_quote": 4326.42638 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0357, "high": 0.0357, "low": 0.035, "close": 0.0353, "volume": 532817.1, "close_time": 1762822799999, "quote_volume": 18841.45094, "trades": 297, "taker_buy_base": 274646.7, "taker_buy_quote": 9703.67093 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0353, "close": 0.0355, "volume": 1050805.0, "close_time": 1762826399999, "quote_volume": 37328.15715, "trades": 322, "taker_buy_base": 401425.8, "taker_buy_quote": 14276.72562 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0355, "high": 0.0361, "low": 0.0351, "close": 0.0361, "volume": 804426.5, "close_time": 1762829999999, "quote_volume": 28830.47201, "trades": 253, "taker_buy_base": 311993.9, "taker_buy_quote": 11168.53837 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.036, "high": 0.0363, "low": 0.036, "close": 0.0363, "volume": 649306.8, "close_time": 1762833599999, "quote_volume": 23495.62289, "trades": 240, "taker_buy_base": 329283.0, "taker_buy_quote": 11914.88311 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0357, "close": 0.0357, "volume": 511072.3, "close_time": 1762837199999, "quote_volume": 18360.52603, "trades": 296, "taker_buy_base": 220187.6, "taker_buy_quote": 7901.00207 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0351, "close": 0.0351, "volume": 621959.0, "close_time": 1762840799999, "quote_volume": 22049.00072, "trades": 347, "taker_buy_base": 293086.5, "taker_buy_quote": 10384.42417 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0348, "close": 0.0351, "volume": 1172617.8, "close_time": 1762844399999, "quote_volume": 41070.95779, "trades": 358, "taker_buy_base": 604386.8, "taker_buy_quote": 21145.42337 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0333, "close": 0.0336, "volume": 1909756.8, "close_time": 1762847999999, "quote_volume": 65035.28788, "trades": 558, "taker_buy_base": 697376.9, "taker_buy_quote": 23905.05781 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0337, "high": 0.034, "low": 0.0335, "close": 0.0339, "volume": 2024101.7, "close_time": 1762851599999, "quote_volume": 68319.48982, "trades": 419, "taker_buy_base": 965711.3, "taker_buy_quote": 32548.66551 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0337, "close": 0.0338, "volume": 1030961.6, "close_time": 1762855199999, "quote_volume": 35140.30888, "trades": 395, "taker_buy_base": 606765.8, "taker_buy_quote": 20693.17348 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0338, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 1000154.9, "close_time": 1762858799999, "quote_volume": 33866.02062, "trades": 396, "taker_buy_base": 550436.9, "taker_buy_quote": 18621.79746 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.0341, "volume": 799176.9, "close_time": 1762862399999, "quote_volume": 27218.92986, "trades": 325, "taker_buy_base": 460237.2, "taker_buy_quote": 15680.52569 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0338, "close": 0.034, "volume": 1584532.1, "close_time": 1762865999999, "quote_volume": 53916.00883, "trades": 389, "taker_buy_base": 960454.0, "taker_buy_quote": 32641.61548 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0337, "close": 0.0341, "volume": 1405519.2, "close_time": 1762869599999, "quote_volume": 47871.76319, "trades": 451, "taker_buy_base": 811656.0, "taker_buy_quote": 27646.62342 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0337, "close": 0.0345, "volume": 1182939.2, "close_time": 1762873199999, "quote_volume": 40174.18942, "trades": 609, "taker_buy_base": 580527.7, "taker_buy_quote": 19714.59925 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0344, "high": 0.0344, "low": 0.034, "close": 0.0341, "volume": 846143.1, "close_time": 1762876799999, "quote_volume": 28981.94595, "trades": 539, "taker_buy_base": 314267.0, "taker_buy_quote": 10759.41367 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0338, "close": 0.0338, "volume": 795865.1, "close_time": 1762880399999, "quote_volume": 27023.24351, "trades": 352, "taker_buy_base": 311601.4, "taker_buy_quote": 10581.15741 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0332, "close": 0.0335, "volume": 912571.2, "close_time": 1762883999999, "quote_volume": 30664.15777, "trades": 383, "taker_buy_base": 308079.9, "taker_buy_quote": 10344.36808 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 614650.8, "close_time": 1762887599999, "quote_volume": 20588.94314, "trades": 313, "taker_buy_base": 284835.3, "taker_buy_quote": 9540.88639 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0331, "close": 0.0331, "volume": 587939.9, "close_time": 1762891199999, "quote_volume": 19551.64595, "trades": 271, "taker_buy_base": 319692.5, "taker_buy_quote": 10630.40783 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0325, "close": 0.0326, "volume": 1323490.7, "close_time": 1762894799999, "quote_volume": 43350.11483, "trades": 508, "taker_buy_base": 550807.9, "taker_buy_quote": 18058.85183 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0327, "high": 0.033, "low": 0.0324, "close": 0.0325, "volume": 1008169.2, "close_time": 1762898399999, "quote_volume": 32884.51551, "trades": 369, "taker_buy_base": 303250.1, "taker_buy_quote": 9913.76881 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0324, "high": 0.0331, "low": 0.0323, "close": 0.033, "volume": 1141757.8, "close_time": 1762901999999, "quote_volume": 37259.29566, "trades": 344, "taker_buy_base": 670596.2, "taker_buy_quote": 21891.99416 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0329, "high": 0.033, "low": 0.0323, "close": 0.0324, "volume": 1697743.4, "close_time": 1762905599999, "quote_volume": 55282.49781, "trades": 332, "taker_buy_base": 453537.9, "taker_buy_quote": 14805.05358 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0315, "close": 0.0318, "volume": 2605196.0, "close_time": 1762909199999, "quote_volume": 83634.5018, "trades": 993, "taker_buy_base": 1062655.1, "taker_buy_quote": 34192.36798 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0318, "high": 0.0326, "low": 0.0317, "close": 0.0325, "volume": 1152285.7, "close_time": 1762912799999, "quote_volume": 37143.13582, "trades": 483, "taker_buy_base": 559350.9, "taker_buy_quote": 18050.39334 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0324, "close": 0.0325, "volume": 1024245.8, "close_time": 1762916399999, "quote_volume": 33353.46014, "trades": 364, "taker_buy_base": 528152.0, "taker_buy_quote": 17201.28498 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0323, "close": 0.0325, "volume": 487256.1, "close_time": 1762919999999, "quote_volume": 15831.40016, "trades": 146, "taker_buy_base": 149514.4, "taker_buy_quote": 4858.85599 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0322, "close": 0.0323, "volume": 1460166.6, "close_time": 1762923599999, "quote_volume": 47462.05173, "trades": 490, "taker_buy_base": 465959.7, "taker_buy_quote": 15150.25381 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0323, "close": 0.0323, "volume": 474398.4, "close_time": 1762927199999, "quote_volume": 15370.24571, "trades": 167, "taker_buy_base": 219431.0, "taker_buy_quote": 7111.74942 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0323, "close": 0.0323, "volume": 664030.0, "close_time": 1762930799999, "quote_volume": 21505.04649, "trades": 263, "taker_buy_base": 262077.9, "taker_buy_quote": 8492.01323 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0319, "close": 0.0321, "volume": 855584.5, "close_time": 1762934399999, "quote_volume": 27511.07601, "trades": 306, "taker_buy_base": 444935.8, "taker_buy_quote": 14304.27592 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0321, "high": 0.0332, "low": 0.0321, "close": 0.0328, "volume": 1767168.8, "close_time": 1762937999999, "quote_volume": 57808.40634, "trades": 419, "taker_buy_base": 1012199.8, "taker_buy_quote": 33078.47704 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0329, "high": 0.0333, "low": 0.0329, "close": 0.0331, "volume": 896736.5, "close_time": 1762941599999, "quote_volume": 29671.88423, "trades": 295, "taker_buy_base": 515545.7, "taker_buy_quote": 17059.03639 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0332, "close": 0.0333, "volume": 602413.6, "close_time": 1762945199999, "quote_volume": 20041.39982, "trades": 277, "taker_buy_base": 266984.0, "taker_buy_quote": 8879.85697 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0332, "high": 0.0336, "low": 0.0328, "close": 0.0331, "volume": 1950208.0, "close_time": 1762948799999, "quote_volume": 64613.47344, "trades": 402, "taker_buy_base": 853384.0, "taker_buy_quote": 28312.57902 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0332, "high": 0.0334, "low": 0.033, "close": 0.0331, "volume": 838103.9, "close_time": 1762952399999, "quote_volume": 27829.71138, "trades": 309, "taker_buy_base": 427693.5, "taker_buy_quote": 14204.44976 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.033, "high": 0.0331, "low": 0.0327, "close": 0.033, "volume": 945511.6, "close_time": 1762955999999, "quote_volume": 31153.08999, "trades": 350, "taker_buy_base": 490766.1, "taker_buy_quote": 16161.9218 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0323, "close": 0.0325, "volume": 1584243.6, "close_time": 1762959599999, "quote_volume": 51660.06817, "trades": 416, "taker_buy_base": 839923.4, "taker_buy_quote": 27332.19056 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0325, "high": 0.0332, "low": 0.0322, "close": 0.0322, "volume": 1083782.9, "close_time": 1762963199999, "quote_volume": 35438.85236, "trades": 460, "taker_buy_base": 648555.2, "taker_buy_quote": 21241.71554 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0313, "close": 0.0315, "volume": 2838566.7, "close_time": 1762966799999, "quote_volume": 89882.12641, "trades": 1449, "taker_buy_base": 1471389.4, "taker_buy_quote": 46606.4986 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0314, "high": 0.0319, "low": 0.0313, "close": 0.0318, "volume": 969938.4, "close_time": 1762970399999, "quote_volume": 30631.05785, "trades": 435, "taker_buy_base": 461455.7, "taker_buy_quote": 14560.874 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0316, "close": 0.0317, "volume": 617405.9, "close_time": 1762973999999, "quote_volume": 19633.11174, "trades": 206, "taker_buy_base": 355538.7, "taker_buy_quote": 11297.7233 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0312, "close": 0.0316, "volume": 992748.4, "close_time": 1762977599999, "quote_volume": 31258.96072, "trades": 404, "taker_buy_base": 425560.8, "taker_buy_quote": 13407.97206 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0315, "high": 0.032, "low": 0.0315, "close": 0.032, "volume": 687957.5, "close_time": 1762981199999, "quote_volume": 21886.42308, "trades": 334, "taker_buy_base": 377789.4, "taker_buy_quote": 12004.20602 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0317, "close": 0.032, "volume": 450227.6, "close_time": 1762984799999, "quote_volume": 14353.55484, "trades": 161, "taker_buy_base": 292066.2, "taker_buy_quote": 9313.83351 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0318, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 274808.3, "close_time": 1762988399999, "quote_volume": 8742.77567, "trades": 82, "taker_buy_base": 125694.5, "taker_buy_quote": 4000.79749 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0314, "close": 0.0315, "volume": 524746.2, "close_time": 1762991999999, "quote_volume": 16565.88181, "trades": 160, "taker_buy_base": 246553.2, "taker_buy_quote": 7781.24676 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0315, "close": 0.0318, "volume": 655385.5, "close_time": 1762995599999, "quote_volume": 20743.14681, "trades": 241, "taker_buy_base": 362838.1, "taker_buy_quote": 11492.984 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0317, "high": 0.0322, "low": 0.0317, "close": 0.0318, "volume": 380719.0, "close_time": 1762999199999, "quote_volume": 12149.47878, "trades": 196, "taker_buy_base": 214917.3, "taker_buy_quote": 6854.45752 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0307, "close": 0.0309, "volume": 2245008.6, "close_time": 1763002799999, "quote_volume": 69675.10951, "trades": 389, "taker_buy_base": 846094.6, "taker_buy_quote": 26252.56873 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0308, "high": 0.0315, "low": 0.0305, "close": 0.0312, "volume": 1126757.5, "close_time": 1763006399999, "quote_volume": 34966.60932, "trades": 321, "taker_buy_base": 567798.2, "taker_buy_quote": 17593.39328 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0309, "close": 0.0312, "volume": 678805.2, "close_time": 1763009999999, "quote_volume": 21148.9842, "trades": 175, "taker_buy_base": 243470.1, "taker_buy_quote": 7593.60975 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0312, "high": 0.0318, "low": 0.031, "close": 0.0316, "volume": 592845.4, "close_time": 1763013599999, "quote_volume": 18598.84978, "trades": 112, "taker_buy_base": 472422.8, "taker_buy_quote": 14830.67705 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0314, "close": 0.0316, "volume": 861983.2, "close_time": 1763017199999, "quote_volume": 27232.40644, "trades": 247, "taker_buy_base": 447324.3, "taker_buy_quote": 14143.71103 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0311, "close": 0.0311, "volume": 1287452.7, "close_time": 1763020799999, "quote_volume": 40264.69523, "trades": 182, "taker_buy_base": 404248.6, "taker_buy_quote": 12607.94079 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.031, "high": 0.0315, "low": 0.0309, "close": 0.0312, "volume": 530183.6, "close_time": 1763024399999, "quote_volume": 16523.05794, "trades": 95, "taker_buy_base": 353542.5, "taker_buy_quote": 11018.19731 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0306, "close": 0.0307, "volume": 1609913.3, "close_time": 1763027999999, "quote_volume": 49628.46282, "trades": 224, "taker_buy_base": 554627.7, "taker_buy_quote": 17117.97594 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0307, "high": 0.031, "low": 0.0304, "close": 0.0307, "volume": 1151922.5, "close_time": 1763031599999, "quote_volume": 35413.81841, "trades": 231, "taker_buy_base": 762737.4, "taker_buy_quote": 23436.33874 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0307, "volume": 1078219.2, "close_time": 1763035199999, "quote_volume": 33085.21956, "trades": 283, "taker_buy_base": 467844.2, "taker_buy_quote": 14354.90623 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0305, "close": 0.0307, "volume": 505203.4, "close_time": 1763038799999, "quote_volume": 15495.82286, "trades": 99, "taker_buy_base": 211895.4, "taker_buy_quote": 6501.81825 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0308, "close": 0.0311, "volume": 605013.6, "close_time": 1763042399999, "quote_volume": 18749.37245, "trades": 192, "taker_buy_base": 375336.1, "taker_buy_quote": 11632.62267 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0304, "close": 0.0311, "volume": 1572790.1, "close_time": 1763045999999, "quote_volume": 48453.02645, "trades": 318, "taker_buy_base": 855805.7, "taker_buy_quote": 26330.97451 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0304, "close": 0.0306, "volume": 1454417.2, "close_time": 1763049599999, "quote_volume": 44802.73135, "trades": 427, "taker_buy_base": 634079.5, "taker_buy_quote": 19528.59685 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0296, "close": 0.0298, "volume": 2069792.1, "close_time": 1763053199999, "quote_volume": 62420.11944, "trades": 492, "taker_buy_base": 865281.7, "taker_buy_quote": 26197.96667 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0298, "high": 0.03, "low": 0.029, "close": 0.0292, "volume": 3142745.2, "close_time": 1763056799999, "quote_volume": 92813.95449, "trades": 438, "taker_buy_base": 1230459.9, "taker_buy_quote": 36478.70332 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0284, "close": 0.0286, "volume": 2203852.0, "close_time": 1763060399999, "quote_volume": 63791.67591, "trades": 396, "taker_buy_base": 910713.5, "taker_buy_quote": 26402.94042 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0281, "close": 0.0284, "volume": 1716658.6, "close_time": 1763063999999, "quote_volume": 48818.52528, "trades": 344, "taker_buy_base": 900565.8, "taker_buy_quote": 25615.27535 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0282, "close": 0.0284, "volume": 1428885.2, "close_time": 1763067599999, "quote_volume": 40634.44535, "trades": 255, "taker_buy_base": 529272.3, "taker_buy_quote": 15062.62016 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 770847.4, "close_time": 1763071199999, "quote_volume": 21877.14452, "trades": 128, "taker_buy_base": 233728.4, "taker_buy_quote": 6635.79334 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0283, "high": 0.0288, "low": 0.0283, "close": 0.0288, "volume": 966328.5, "close_time": 1763074799999, "quote_volume": 27625.3503, "trades": 108, "taker_buy_base": 532742.2, "taker_buy_quote": 15225.65249 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0287, "close": 0.029, "volume": 1406458.5, "close_time": 1763078399999, "quote_volume": 40769.37444, "trades": 219, "taker_buy_base": 531010.2, "taker_buy_quote": 15408.16965 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.029, "high": 0.0291, "low": 0.0286, "close": 0.0286, "volume": 1536516.1, "close_time": 1763081999999, "quote_volume": 44301.30024, "trades": 282, "taker_buy_base": 710245.5, "taker_buy_quote": 20484.79485 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0281, "close": 0.0281, "volume": 2323110.4, "close_time": 1763085599999, "quote_volume": 65952.10915, "trades": 372, "taker_buy_base": 909125.5, "taker_buy_quote": 25857.73894 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.028, "high": 0.0281, "low": 0.0273, "close": 0.0275, "volume": 2482096.5, "close_time": 1763089199999, "quote_volume": 68969.1681, "trades": 311, "taker_buy_base": 1109355.0, "taker_buy_quote": 30848.39484 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0271, "close": 0.0273, "volume": 1347448.3, "close_time": 1763092799999, "quote_volume": 36766.33728, "trades": 225, "taker_buy_base": 606389.2, "taker_buy_quote": 16568.07336 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0266, "close": 0.0269, "volume": 2417401.6, "close_time": 1763096399999, "quote_volume": 65290.17112, "trades": 345, "taker_buy_base": 1183670.7, "taker_buy_quote": 32007.97818 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0268, "high": 0.0273, "low": 0.0268, "close": 0.0271, "volume": 1336486.6, "close_time": 1763099999999, "quote_volume": 36203.24986, "trades": 227, "taker_buy_base": 651486.3, "taker_buy_quote": 17655.11825 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0268, "close": 0.0272, "volume": 1564965.1, "close_time": 1763103599999, "quote_volume": 42273.92778, "trades": 242, "taker_buy_base": 829203.6, "taker_buy_quote": 22410.59404 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0272, "close": 0.0275, "volume": 1278826.4, "close_time": 1763107199999, "quote_volume": 35284.03132, "trades": 232, "taker_buy_base": 645824.4, "taker_buy_quote": 17820.39709 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0272, "close": 0.0273, "volume": 1165181.6, "close_time": 1763110799999, "quote_volume": 31940.90427, "trades": 146, "taker_buy_base": 436465.3, "taker_buy_quote": 11965.77681 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0269, "close": 0.0269, "volume": 834393.1, "close_time": 1763114399999, "quote_volume": 22706.93226, "trades": 162, "taker_buy_base": 463136.9, "taker_buy_quote": 12587.14185 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0269, "close": 0.0269, "volume": 1459385.4, "close_time": 1763117999999, "quote_volume": 39621.62445, "trades": 229, "taker_buy_base": 831127.4, "taker_buy_quote": 22574.36251 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0265, "close": 0.0266, "volume": 524683.2, "close_time": 1763121599999, "quote_volume": 14001.55891, "trades": 99, "taker_buy_base": 220978.0, "taker_buy_quote": 5895.24282 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0259, "close": 0.0265, "volume": 2118384.5, "close_time": 1763125199999, "quote_volume": 55654.76218, "trades": 340, "taker_buy_base": 962743.7, "taker_buy_quote": 25341.62136 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0261, "close": 0.0265, "volume": 2257399.0, "close_time": 1763128799999, "quote_volume": 59344.06624, "trades": 353, "taker_buy_base": 965445.7, "taker_buy_quote": 25371.17124 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0265, "high": 0.0271, "low": 0.0262, "close": 0.0269, "volume": 1396792.6, "close_time": 1763132399999, "quote_volume": 37176.36754, "trades": 252, "taker_buy_base": 793131.3, "taker_buy_quote": 21113.87909 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0269, "high": 0.0278, "low": 0.0266, "close": 0.0277, "volume": 1792017.2, "close_time": 1763135999999, "quote_volume": 48838.33388, "trades": 299, "taker_buy_base": 1112238.6, "taker_buy_quote": 30299.15872 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0276, "volume": 755582.9, "close_time": 1763139599999, "quote_volume": 20896.69934, "trades": 151, "taker_buy_base": 316361.5, "taker_buy_quote": 8744.09437 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0272, "close": 0.0272, "volume": 397939.8, "close_time": 1763143199999, "quote_volume": 10947.61729, "trades": 76, "taker_buy_base": 158393.1, "taker_buy_quote": 4355.75755 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0272, "high": 0.0276, "low": 0.0272, "close": 0.0272, "volume": 1083019.7, "close_time": 1763146799999, "quote_volume": 29639.09087, "trades": 142, "taker_buy_base": 441246.5, "taker_buy_quote": 12092.61494 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0271, "close": 0.0275, "volume": 666259.2, "close_time": 1763150399999, "quote_volume": 18245.15218, "trades": 117, "taker_buy_base": 352445.1, "taker_buy_quote": 9646.79338 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0267, "close": 0.0269, "volume": 726042.4, "close_time": 1763153999999, "quote_volume": 19694.14338, "trades": 113, "taker_buy_base": 303287.4, "taker_buy_quote": 8249.55086 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0269, "close": 0.0274, "volume": 349055.0, "close_time": 1763157599999, "quote_volume": 9496.06269, "trades": 69, "taker_buy_base": 192064.8, "taker_buy_quote": 5222.06422 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0274, "close": 0.0274, "volume": 1106027.7, "close_time": 1763161199999, "quote_volume": 30523.08413, "trades": 149, "taker_buy_base": 662152.4, "taker_buy_quote": 18278.62933 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0268, "high": 0.0273, "low": 0.0268, "close": 0.0272, "volume": 1103846.6, "close_time": 1763164799999, "quote_volume": 29939.73711, "trades": 167, "taker_buy_base": 564268.6, "taker_buy_quote": 15304.24246 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0271, "close": 0.0275, "volume": 959869.0, "close_time": 1763168399999, "quote_volume": 26275.11816, "trades": 208, "taker_buy_base": 458662.2, "taker_buy_quote": 12563.78187 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0274, "close": 0.0278, "volume": 690224.6, "close_time": 1763171999999, "quote_volume": 19006.4963, "trades": 125, "taker_buy_base": 432186.3, "taker_buy_quote": 11892.94795 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 226959.3, "close_time": 1763175599999, "quote_volume": 6321.46626, "trades": 76, "taker_buy_base": 110348.2, "taker_buy_quote": 3074.7785 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0279, "close": 0.0279, "volume": 414296.8, "close_time": 1763179199999, "quote_volume": 11596.02889, "trades": 88, "taker_buy_base": 197645.2, "taker_buy_quote": 5533.52971 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0276, "volume": 447672.3, "close_time": 1763182799999, "quote_volume": 12395.98205, "trades": 129, "taker_buy_base": 214662.9, "taker_buy_quote": 5944.29614 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0278, "volume": 559642.1, "close_time": 1763186399999, "quote_volume": 15510.8469, "trades": 99, "taker_buy_base": 344377.5, "taker_buy_quote": 9546.19779 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0278, "high": 0.028, "low": 0.0278, "close": 0.028, "volume": 568726.1, "close_time": 1763189999999, "quote_volume": 15861.48462, "trades": 122, "taker_buy_base": 349443.0, "taker_buy_quote": 9745.39057 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0268, "close": 0.0268, "volume": 2308604.1, "close_time": 1763193599999, "quote_volume": 62733.68189, "trades": 379, "taker_buy_base": 1009552.5, "taker_buy_quote": 27402.85087 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0265, "close": 0.0266, "volume": 709758.0, "close_time": 1763197199999, "quote_volume": 19004.07462, "trades": 170, "taker_buy_base": 490651.0, "taker_buy_quote": 13141.9737 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0265, "close": 0.0268, "volume": 956816.6, "close_time": 1763200799999, "quote_volume": 25573.37121, "trades": 146, "taker_buy_base": 501966.8, "taker_buy_quote": 13415.94815 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0269, "high": 0.027, "low": 0.0268, "close": 0.0268, "volume": 573802.1, "close_time": 1763204399999, "quote_volume": 15434.06278, "trades": 116, "taker_buy_base": 369723.2, "taker_buy_quote": 9946.52533 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0268, "volume": 471282.5, "close_time": 1763207999999, "quote_volume": 12648.96369, "trades": 92, "taker_buy_base": 242553.4, "taker_buy_quote": 6511.32836 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0268, "close": 0.0272, "volume": 321349.1, "close_time": 1763211599999, "quote_volume": 8698.83665, "trades": 80, "taker_buy_base": 160165.6, "taker_buy_quote": 4332.24397 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 201690.2, "close_time": 1763215199999, "quote_volume": 5496.9032, "trades": 56, "taker_buy_base": 117185.2, "taker_buy_quote": 3194.67964 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0269, "close": 0.027, "volume": 586915.1, "close_time": 1763218799999, "quote_volume": 15871.2544, "trades": 83, "taker_buy_base": 149574.2, "taker_buy_quote": 4042.75296 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.027, "high": 0.027, "low": 0.0267, "close": 0.0268, "volume": 740971.2, "close_time": 1763222399999, "quote_volume": 19911.18934, "trades": 101, "taker_buy_base": 203607.5, "taker_buy_quote": 5465.148 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0266, "close": 0.0268, "volume": 702372.2, "close_time": 1763225999999, "quote_volume": 18761.16776, "trades": 134, "taker_buy_base": 489884.0, "taker_buy_quote": 13088.86336 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0267, "high": 0.027, "low": 0.0266, "close": 0.027, "volume": 431686.7, "close_time": 1763229599999, "quote_volume": 11606.31297, "trades": 100, "taker_buy_base": 241355.7, "taker_buy_quote": 6496.10723 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.027, "high": 0.0271, "low": 0.0268, "close": 0.0268, "volume": 430385.4, "close_time": 1763233199999, "quote_volume": 11618.43899, "trades": 73, "taker_buy_base": 152402.5, "taker_buy_quote": 4119.65785 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0267, "volume": 161396.0, "close_time": 1763236799999, "quote_volume": 4325.20299, "trades": 33, "taker_buy_base": 82175.2, "taker_buy_quote": 2202.4033 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0263, "close": 0.0263, "volume": 952773.5, "close_time": 1763240399999, "quote_volume": 25168.40087, "trades": 126, "taker_buy_base": 465945.5, "taker_buy_quote": 12309.02144 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0257, "close": 0.0258, "volume": 552232.3, "close_time": 1763243999999, "quote_volume": 14397.50885, "trades": 104, "taker_buy_base": 165818.6, "taker_buy_quote": 4340.86371 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0258, "high": 0.026, "low": 0.0257, "close": 0.026, "volume": 421910.5, "close_time": 1763247599999, "quote_volume": 10921.21567, "trades": 60, "taker_buy_base": 196283.7, "taker_buy_quote": 5082.94848 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.026, "high": 0.0261, "low": 0.0258, "close": 0.0259, "volume": 1013901.3, "close_time": 1763251199999, "quote_volume": 26354.76321, "trades": 89, "taker_buy_base": 411948.7, "taker_buy_quote": 10726.76278 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0259, "high": 0.026, "low": 0.0256, "close": 0.0258, "volume": 1075835.7, "close_time": 1763254799999, "quote_volume": 27706.20754, "trades": 148, "taker_buy_base": 386680.3, "taker_buy_quote": 9956.377 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0254, "close": 0.0257, "volume": 1505065.3, "close_time": 1763258399999, "quote_volume": 38511.1569, "trades": 255, "taker_buy_base": 860461.4, "taker_buy_quote": 22040.58011 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0256, "close": 0.0262, "volume": 695661.9, "close_time": 1763261999999, "quote_volume": 17972.25564, "trades": 140, "taker_buy_base": 382479.3, "taker_buy_quote": 9873.88128 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0263, "high": 0.0263, "low": 0.026, "close": 0.026, "volume": 937869.1, "close_time": 1763265599999, "quote_volume": 24495.04419, "trades": 145, "taker_buy_base": 426143.6, "taker_buy_quote": 11128.26703 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.026, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 665125.5, "close_time": 1763269199999, "quote_volume": 17270.51682, "trades": 119, "taker_buy_base": 269290.4, "taker_buy_quote": 6994.81665 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0258, "high": 0.026, "low": 0.0258, "close": 0.0258, "volume": 764492.6, "close_time": 1763272799999, "quote_volume": 19808.73001, "trades": 108, "taker_buy_base": 453988.7, "taker_buy_quote": 11766.3771 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0252, "close": 0.0253, "volume": 1335755.8, "close_time": 1763276399999, "quote_volume": 34017.63813, "trades": 195, "taker_buy_base": 535424.3, "taker_buy_quote": 13626.54196 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0252, "close": 0.0254, "volume": 425047.8, "close_time": 1763279999999, "quote_volume": 10778.35607, "trades": 92, "taker_buy_base": 204371.0, "taker_buy_quote": 5185.84923 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0252, "close": 0.0256, "volume": 716458.1, "close_time": 1763283599999, "quote_volume": 18206.80182, "trades": 76, "taker_buy_base": 576532.7, "taker_buy_quote": 14653.15334 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0255, "close": 0.0259, "volume": 349809.3, "close_time": 1763287199999, "quote_volume": 8985.71374, "trades": 69, "taker_buy_base": 230369.8, "taker_buy_quote": 5911.79241 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0259, "high": 0.0262, "low": 0.0258, "close": 0.0261, "volume": 694153.2, "close_time": 1763290799999, "quote_volume": 18069.00142, "trades": 107, "taker_buy_base": 407315.8, "taker_buy_quote": 10608.74607 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.026, "high": 0.0261, "low": 0.0251, "close": 0.0253, "volume": 947089.8, "close_time": 1763294399999, "quote_volume": 24230.52102, "trades": 110, "taker_buy_base": 263615.6, "taker_buy_quote": 6756.36126 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0248, "close": 0.0251, "volume": 686565.2, "close_time": 1763297999999, "quote_volume": 17283.90711, "trades": 118, "taker_buy_base": 284630.3, "taker_buy_quote": 7158.26005 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.025, "high": 0.0251, "low": 0.0247, "close": 0.0248, "volume": 1091914.2, "close_time": 1763301599999, "quote_volume": 27171.34938, "trades": 202, "taker_buy_base": 532454.6, "taker_buy_quote": 13251.7852 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0247, "high": 0.0253, "low": 0.0247, "close": 0.0253, "volume": 466520.4, "close_time": 1763305199999, "quote_volume": 11675.74167, "trades": 139, "taker_buy_base": 288941.8, "taker_buy_quote": 7237.19581 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0246, "close": 0.0247, "volume": 1082102.2, "close_time": 1763308799999, "quote_volume": 26932.55611, "trades": 485, "taker_buy_base": 477949.6, "taker_buy_quote": 11902.4779 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0247, "high": 0.025, "low": 0.0244, "close": 0.0246, "volume": 1699582.4, "close_time": 1763312399999, "quote_volume": 41865.55433, "trades": 290, "taker_buy_base": 909929.8, "taker_buy_quote": 22442.15838 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0241, "close": 0.0245, "volume": 1573924.1, "close_time": 1763315999999, "quote_volume": 38489.83162, "trades": 272, "taker_buy_base": 859072.6, "taker_buy_quote": 21006.6425 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0245, "high": 0.0249, "low": 0.0244, "close": 0.0244, "volume": 1092187.8, "close_time": 1763319599999, "quote_volume": 26885.76492, "trades": 202, "taker_buy_base": 489775.8, "taker_buy_quote": 12050.70771 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 883465.0, "close_time": 1763323199999, "quote_volume": 21703.01337, "trades": 147, "taker_buy_base": 366125.0, "taker_buy_quote": 8998.71432 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0245, "volume": 617485.4, "close_time": 1763326799999, "quote_volume": 15209.17589, "trades": 125, "taker_buy_base": 291835.6, "taker_buy_quote": 7186.35689 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0241, "close": 0.0243, "volume": 1114868.7, "close_time": 1763330399999, "quote_volume": 27084.21415, "trades": 172, "taker_buy_base": 667681.1, "taker_buy_quote": 16217.17881 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0243, "high": 0.025, "low": 0.0243, "close": 0.0249, "volume": 1163940.1, "close_time": 1763333999999, "quote_volume": 28542.35416, "trades": 243, "taker_buy_base": 542297.0, "taker_buy_quote": 13277.85684 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0249, "high": 0.0255, "low": 0.0245, "close": 0.0253, "volume": 659307.6, "close_time": 1763337599999, "quote_volume": 16586.70749, "trades": 218, "taker_buy_base": 327460.9, "taker_buy_quote": 8228.0736 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0235, "close": 0.0236, "volume": 5442566.2, "close_time": 1763341199999, "quote_volume": 133371.49367, "trades": 631, "taker_buy_base": 1728817.6, "taker_buy_quote": 42473.13954 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0232, "close": 0.0236, "volume": 1958514.7, "close_time": 1763344799999, "quote_volume": 46064.40509, "trades": 261, "taker_buy_base": 945923.2, "taker_buy_quote": 22255.18071 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0233, "close": 0.0234, "volume": 763254.8, "close_time": 1763348399999, "quote_volume": 17947.20275, "trades": 120, "taker_buy_base": 454549.1, "taker_buy_quote": 10693.06963 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0236, "volume": 594134.9, "close_time": 1763351999999, "quote_volume": 13992.79878, "trades": 155, "taker_buy_base": 299563.1, "taker_buy_quote": 7058.48441 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0236, "close": 0.0237, "volume": 1517997.0, "close_time": 1763355599999, "quote_volume": 36026.11419, "trades": 281, "taker_buy_base": 887777.6, "taker_buy_quote": 21074.30915 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0237, "volume": 706546.0, "close_time": 1763359199999, "quote_volume": 16724.89742, "trades": 113, "taker_buy_base": 257201.5, "taker_buy_quote": 6097.19283 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0234, "close": 0.0236, "volume": 1031376.4, "close_time": 1763362799999, "quote_volume": 24364.88006, "trades": 168, "taker_buy_base": 456418.4, "taker_buy_quote": 10786.40548 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 1239209.1, "close_time": 1763366399999, "quote_volume": 29267.50148, "trades": 233, "taker_buy_base": 733757.7, "taker_buy_quote": 17340.17931 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 580241.5, "close_time": 1763369999999, "quote_volume": 13670.59143, "trades": 153, "taker_buy_base": 202261.7, "taker_buy_quote": 4772.55367 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0235, "close": 0.0237, "volume": 903783.1, "close_time": 1763373599999, "quote_volume": 21475.04238, "trades": 219, "taker_buy_base": 567293.2, "taker_buy_quote": 13478.27871 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 132641.8, "close_time": 1763377199999, "quote_volume": 3151.48053, "trades": 33, "taker_buy_base": 57264.9, "taker_buy_quote": 1361.16064 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 909402.2, "close_time": 1763380799999, "quote_volume": 21591.27641, "trades": 159, "taker_buy_base": 448120.5, "taker_buy_quote": 10666.29202 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 1057967.4, "close_time": 1763384399999, "quote_volume": 24942.38326, "trades": 252, "taker_buy_base": 496743.0, "taker_buy_quote": 11711.40128 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0225, "close": 0.0226, "volume": 2484651.8, "close_time": 1763387999999, "quote_volume": 56798.40099, "trades": 267, "taker_buy_base": 1281279.7, "taker_buy_quote": 29345.17477 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0226, "high": 0.0237, "low": 0.0225, "close": 0.0233, "volume": 1567042.7, "close_time": 1763391599999, "quote_volume": 35978.94983, "trades": 235, "taker_buy_base": 858121.2, "taker_buy_quote": 19610.79149 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0225, "close": 0.0226, "volume": 1852638.0, "close_time": 1763395199999, "quote_volume": 42442.37692, "trades": 235, "taker_buy_base": 969812.7, "taker_buy_quote": 22185.55898 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0224, "close": 0.0229, "volume": 1595378.9, "close_time": 1763398799999, "quote_volume": 36079.1215, "trades": 270, "taker_buy_base": 748171.3, "taker_buy_quote": 16920.41285 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0223, "close": 0.0223, "volume": 1645785.7, "close_time": 1763402399999, "quote_volume": 37249.54874, "trades": 255, "taker_buy_base": 675845.4, "taker_buy_quote": 15314.91556 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0219, "close": 0.022, "volume": 1176285.8, "close_time": 1763405999999, "quote_volume": 25987.94109, "trades": 181, "taker_buy_base": 615569.2, "taker_buy_quote": 13601.54266 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0219, "high": 0.0223, "low": 0.0218, "close": 0.0222, "volume": 2300674.0, "close_time": 1763409599999, "quote_volume": 50760.85354, "trades": 278, "taker_buy_base": 780638.4, "taker_buy_quote": 17246.12724 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0219, "close": 0.022, "volume": 1526803.3, "close_time": 1763413199999, "quote_volume": 33811.89516, "trades": 243, "taker_buy_base": 910633.3, "taker_buy_quote": 20177.28487 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.022, "high": 0.0222, "low": 0.0218, "close": 0.0219, "volume": 567956.4, "close_time": 1763416799999, "quote_volume": 12455.03098, "trades": 92, "taker_buy_base": 224745.0, "taker_buy_quote": 4939.49851 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0219, "close": 0.0221, "volume": 457213.0, "close_time": 1763420399999, "quote_volume": 10099.04061, "trades": 52, "taker_buy_base": 343333.1, "taker_buy_quote": 7588.23442 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 1336686.6, "close_time": 1763423999999, "quote_volume": 29463.04909, "trades": 94, "taker_buy_base": 820824.8, "taker_buy_quote": 18098.22663 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0214, "close": 0.0219, "volume": 1128859.0, "close_time": 1763427599999, "quote_volume": 24544.34241, "trades": 148, "taker_buy_base": 566039.7, "taker_buy_quote": 12336.3023 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0217, "close": 0.0217, "volume": 734137.1, "close_time": 1763431199999, "quote_volume": 16125.86322, "trades": 138, "taker_buy_base": 372796.6, "taker_buy_quote": 8185.45365 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0216, "close": 0.0219, "volume": 796641.9, "close_time": 1763434799999, "quote_volume": 17405.08109, "trades": 145, "taker_buy_base": 437696.2, "taker_buy_quote": 9579.81135 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0216, "close": 0.0222, "volume": 698020.1, "close_time": 1763438399999, "quote_volume": 15290.81227, "trades": 122, "taker_buy_base": 366318.7, "taker_buy_quote": 8032.06404 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0221, "high": 0.0224, "low": 0.022, "close": 0.0224, "volume": 1207160.9, "close_time": 1763441999999, "quote_volume": 26716.45072, "trades": 195, "taker_buy_base": 709042.5, "taker_buy_quote": 15711.4939 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0223, "high": 0.0226, "low": 0.0222, "close": 0.0225, "volume": 844547.7, "close_time": 1763445599999, "quote_volume": 18965.9811, "trades": 117, "taker_buy_base": 228648.5, "taker_buy_quote": 5137.75184 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0224, "high": 0.0225, "low": 0.022, "close": 0.022, "volume": 1457721.6, "close_time": 1763449199999, "quote_volume": 32473.75579, "trades": 181, "taker_buy_base": 748247.4, "taker_buy_quote": 16669.12041 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0219, "close": 0.0221, "volume": 1026362.9, "close_time": 1763452799999, "quote_volume": 22636.90818, "trades": 171, "taker_buy_base": 557103.0, "taker_buy_quote": 12288.19923 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.022, "high": 0.0223, "low": 0.0219, "close": 0.0222, "volume": 695504.8, "close_time": 1763456399999, "quote_volume": 15343.79615, "trades": 103, "taker_buy_base": 407779.5, "taker_buy_quote": 9002.33006 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0221, "high": 0.0223, "low": 0.022, "close": 0.0221, "volume": 559194.8, "close_time": 1763459999999, "quote_volume": 12383.15791, "trades": 95, "taker_buy_base": 272313.2, "taker_buy_quote": 6037.54417 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.022, "high": 0.0222, "low": 0.0217, "close": 0.0217, "volume": 1695981.1, "close_time": 1763463599999, "quote_volume": 37063.8397, "trades": 187, "taker_buy_base": 708083.5, "taker_buy_quote": 15513.50695 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0213, "close": 0.0215, "volume": 923800.2, "close_time": 1763467199999, "quote_volume": 19915.71363, "trades": 125, "taker_buy_base": 511537.1, "taker_buy_quote": 11033.43541 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 1731956.9, "close_time": 1763470799999, "quote_volume": 37177.1365, "trades": 205, "taker_buy_base": 1222603.6, "taker_buy_quote": 26244.61579 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0214, "close": 0.0219, "volume": 1072594.2, "close_time": 1763474399999, "quote_volume": 23127.8726, "trades": 128, "taker_buy_base": 578248.5, "taker_buy_quote": 12474.74858 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0218, "close": 0.0219, "volume": 1300332.1, "close_time": 1763477999999, "quote_volume": 28653.36599, "trades": 209, "taker_buy_base": 625103.3, "taker_buy_quote": 13798.38712 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0219, "high": 0.0224, "low": 0.0218, "close": 0.0224, "volume": 1912636.2, "close_time": 1763481599999, "quote_volume": 42560.29818, "trades": 282, "taker_buy_base": 1150767.8, "taker_buy_quote": 25598.46153 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0224, "high": 0.0234, "low": 0.0224, "close": 0.0232, "volume": 1487074.9, "close_time": 1763485199999, "quote_volume": 34243.14366, "trades": 237, "taker_buy_base": 845650.0, "taker_buy_quote": 19455.79556 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0232, "high": 0.0233, "low": 0.023, "close": 0.0232, "volume": 910860.7, "close_time": 1763488799999, "quote_volume": 21061.01451, "trades": 121, "taker_buy_base": 559940.5, "taker_buy_quote": 12948.05583 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 608829.1, "close_time": 1763492399999, "quote_volume": 14148.4718, "trades": 73, "taker_buy_base": 361862.4, "taker_buy_quote": 8401.17323 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 514362.0, "close_time": 1763495999999, "quote_volume": 11906.73955, "trades": 50, "taker_buy_base": 209690.1, "taker_buy_quote": 4851.15425 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 313618.3, "close_time": 1763499599999, "quote_volume": 7202.66134, "trades": 41, "taker_buy_base": 149141.9, "taker_buy_quote": 3428.54164 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0229, "high": 0.023, "low": 0.0227, "close": 0.0228, "volume": 223537.9, "close_time": 1763503199999, "quote_volume": 5114.02359, "trades": 35, "taker_buy_base": 50880.3, "taker_buy_quote": 1163.68274 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0227, "close": 0.023, "volume": 645643.1, "close_time": 1763506799999, "quote_volume": 14784.11198, "trades": 83, "taker_buy_base": 380397.0, "taker_buy_quote": 8712.30937 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 219047.1, "close_time": 1763510399999, "quote_volume": 5058.89516, "trades": 25, "taker_buy_base": 96615.4, "taker_buy_quote": 2232.63293 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.023, "high": 0.023, "low": 0.0226, "close": 0.0229, "volume": 1021025.4, "close_time": 1763513999999, "quote_volume": 23240.08276, "trades": 121, "taker_buy_base": 545969.7, "taker_buy_quote": 12403.01702 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0228, "close": 0.0228, "volume": 697899.1, "close_time": 1763517599999, "quote_volume": 16010.45017, "trades": 130, "taker_buy_base": 263618.7, "taker_buy_quote": 6046.57598 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 460379.1, "close_time": 1763521199999, "quote_volume": 10540.13979, "trades": 73, "taker_buy_base": 195405.9, "taker_buy_quote": 4472.37045 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0225, "close": 0.0225, "volume": 415078.6, "close_time": 1763524799999, "quote_volume": 9390.37241, "trades": 33, "taker_buy_base": 289956.0, "taker_buy_quote": 6550.82119 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 145638.1, "close_time": 1763528399999, "quote_volume": 3290.76912, "trades": 29, "taker_buy_base": 70139.7, "taker_buy_quote": 1585.12965 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0221, "close": 0.0221, "volume": 981016.7, "close_time": 1763531999999, "quote_volume": 21869.34021, "trades": 151, "taker_buy_base": 335087.6, "taker_buy_quote": 7476.28667 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0221, "close": 0.0224, "volume": 572123.2, "close_time": 1763535599999, "quote_volume": 12721.87397, "trades": 101, "taker_buy_base": 248095.8, "taker_buy_quote": 5517.63842 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0223, "high": 0.0226, "low": 0.0222, "close": 0.0224, "volume": 587953.3, "close_time": 1763539199999, "quote_volume": 13180.74202, "trades": 78, "taker_buy_base": 259694.0, "taker_buy_quote": 5822.5927 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0223, "close": 0.0223, "volume": 820484.1, "close_time": 1763542799999, "quote_volume": 18372.90006, "trades": 138, "taker_buy_base": 345831.5, "taker_buy_quote": 7757.077 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0221, "close": 0.0221, "volume": 251032.0, "close_time": 1763546399999, "quote_volume": 5570.11774, "trades": 37, "taker_buy_base": 122291.8, "taker_buy_quote": 2714.4336 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0221, "close": 0.0221, "volume": 303133.6, "close_time": 1763549999999, "quote_volume": 6713.88239, "trades": 27, "taker_buy_base": 231774.9, "taker_buy_quote": 5132.62845 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 1023555.9, "close_time": 1763553599999, "quote_volume": 22489.70779, "trades": 167, "taker_buy_base": 707106.0, "taker_buy_quote": 15548.7923 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 423970.3, "close_time": 1763557199999, "quote_volume": 9249.55755, "trades": 53, "taker_buy_base": 243499.3, "taker_buy_quote": 5311.60638 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0218, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 766508.8, "close_time": 1763560799999, "quote_volume": 16791.99113, "trades": 85, "taker_buy_base": 345037.3, "taker_buy_quote": 7560.78291 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0218, "high": 0.022, "low": 0.0215, "close": 0.0219, "volume": 1616837.8, "close_time": 1763564399999, "quote_volume": 35166.29263, "trades": 265, "taker_buy_base": 1134389.0, "taker_buy_quote": 24684.97657 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.022, "high": 0.0223, "low": 0.0214, "close": 0.0214, "volume": 2034219.0, "close_time": 1763567999999, "quote_volume": 44393.25468, "trades": 349, "taker_buy_base": 894531.3, "taker_buy_quote": 19481.66862 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0208, "close": 0.0209, "volume": 2648882.4, "close_time": 1763571599999, "quote_volume": 56208.94918, "trades": 399, "taker_buy_base": 1289780.4, "taker_buy_quote": 27404.9464 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.021, "high": 0.0214, "low": 0.0208, "close": 0.0214, "volume": 3092477.5, "close_time": 1763575199999, "quote_volume": 64981.27694, "trades": 626, "taker_buy_base": 1632730.7, "taker_buy_quote": 34295.69591 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0209, "close": 0.021, "volume": 1376489.2, "close_time": 1763578799999, "quote_volume": 29122.26013, "trades": 204, "taker_buy_base": 685766.9, "taker_buy_quote": 14514.90277 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0209, "high": 0.021, "low": 0.0206, "close": 0.0207, "volume": 1502569.3, "close_time": 1763582399999, "quote_volume": 31142.91992, "trades": 150, "taker_buy_base": 382905.5, "taker_buy_quote": 7947.24796 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 619474.1, "close_time": 1763585999999, "quote_volume": 12857.39351, "trades": 103, "taker_buy_base": 365634.9, "taker_buy_quote": 7590.11662 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0209, "high": 0.0214, "low": 0.0209, "close": 0.0213, "volume": 1371893.3, "close_time": 1763589599999, "quote_volume": 28954.68185, "trades": 264, "taker_buy_base": 693817.3, "taker_buy_quote": 14654.52012 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 490659.1, "close_time": 1763593199999, "quote_volume": 10427.37408, "trades": 57, "taker_buy_base": 263948.0, "taker_buy_quote": 5608.43219 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0213, "close": 0.0216, "volume": 392194.8, "close_time": 1763596799999, "quote_volume": 8469.20251, "trades": 73, "taker_buy_base": 209038.9, "taker_buy_quote": 4516.01768 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 395151.6, "close_time": 1763600399999, "quote_volume": 8517.4094, "trades": 61, "taker_buy_base": 216231.6, "taker_buy_quote": 4665.42808 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0214, "close": 0.0215, "volume": 343923.9, "close_time": 1763603999999, "quote_volume": 7408.04301, "trades": 55, "taker_buy_base": 188379.1, "taker_buy_quote": 4060.10015 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0215, "close": 0.0215, "volume": 257821.1, "close_time": 1763607599999, "quote_volume": 5563.76953, "trades": 44, "taker_buy_base": 171862.2, "taker_buy_quote": 3707.83426 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 443304.8, "close_time": 1763611199999, "quote_volume": 9508.57217, "trades": 62, "taker_buy_base": 212968.9, "taker_buy_quote": 4567.24519 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0211, "close": 0.0212, "volume": 368350.6, "close_time": 1763614799999, "quote_volume": 7801.82359, "trades": 45, "taker_buy_base": 274156.3, "taker_buy_quote": 5807.31931 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 580382.4, "close_time": 1763618399999, "quote_volume": 12254.59144, "trades": 60, "taker_buy_base": 356734.5, "taker_buy_quote": 7531.6928 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0211, "high": 0.0213, "low": 0.021, "close": 0.0213, "volume": 636803.5, "close_time": 1763621999999, "quote_volume": 13520.56637, "trades": 83, "taker_buy_base": 396323.8, "taker_buy_quote": 8411.64573 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0212, "close": 0.0215, "volume": 432091.0, "close_time": 1763625599999, "quote_volume": 9274.56494, "trades": 33, "taker_buy_base": 84409.8, "taker_buy_quote": 1808.65772 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0214, "close": 0.0215, "volume": 769312.3, "close_time": 1763629199999, "quote_volume": 16574.0529, "trades": 77, "taker_buy_base": 513924.8, "taker_buy_quote": 11087.45855 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 547501.8, "close_time": 1763632799999, "quote_volume": 11752.37851, "trades": 166, "taker_buy_base": 314815.7, "taker_buy_quote": 6759.93348 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 179645.6, "close_time": 1763636399999, "quote_volume": 3875.70214, "trades": 33, "taker_buy_base": 109018.5, "taker_buy_quote": 2352.09213 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0218, "volume": 1377700.9, "close_time": 1763639999999, "quote_volume": 29844.90979, "trades": 145, "taker_buy_base": 931127.4, "taker_buy_quote": 20161.66787 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0217, "high": 0.0224, "low": 0.0216, "close": 0.0224, "volume": 2173517.1, "close_time": 1763643599999, "quote_volume": 47652.06767, "trades": 187, "taker_buy_base": 1048999.7, "taker_buy_quote": 22997.42423 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0225, "high": 0.0233, "low": 0.0225, "close": 0.0232, "volume": 2504469.3, "close_time": 1763647199999, "quote_volume": 57343.6579, "trades": 318, "taker_buy_base": 1519964.0, "taker_buy_quote": 34816.2433 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0226, "close": 0.0229, "volume": 1753852.8, "close_time": 1763650799999, "quote_volume": 40320.67113, "trades": 254, "taker_buy_base": 820708.9, "taker_buy_quote": 18885.17901 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0229, "high": 0.0229, "low": 0.022, "close": 0.022, "volume": 2019968.6, "close_time": 1763654399999, "quote_volume": 45275.51992, "trades": 320, "taker_buy_base": 910249.5, "taker_buy_quote": 20426.34226 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.022, "high": 0.0221, "low": 0.0208, "close": 0.0209, "volume": 2683125.1, "close_time": 1763657999999, "quote_volume": 57068.60035, "trades": 356, "taker_buy_base": 1103325.3, "taker_buy_quote": 23565.15257 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0209, "high": 0.021, "low": 0.0203, "close": 0.0204, "volume": 2523933.6, "close_time": 1763661599999, "quote_volume": 52125.53164, "trades": 367, "taker_buy_base": 1339995.5, "taker_buy_quote": 27673.63856 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0203, "close": 0.0204, "volume": 1894707.9, "close_time": 1763665199999, "quote_volume": 38972.79701, "trades": 262, "taker_buy_base": 1009285.6, "taker_buy_quote": 20756.1456 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 1792332.7, "close_time": 1763668799999, "quote_volume": 36343.08695, "trades": 227, "taker_buy_base": 696541.2, "taker_buy_quote": 14148.4669 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 817395.3, "close_time": 1763672399999, "quote_volume": 16535.28372, "trades": 104, "taker_buy_base": 442499.9, "taker_buy_quote": 8960.3585 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0201, "high": 0.0206, "low": 0.0201, "close": 0.0205, "volume": 836565.6, "close_time": 1763675999999, "quote_volume": 17016.15617, "trades": 97, "taker_buy_base": 443502.9, "taker_buy_quote": 8998.65541 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0204, "high": 0.0215, "low": 0.0204, "close": 0.0211, "volume": 897307.9, "close_time": 1763679599999, "quote_volume": 18850.08893, "trades": 141, "taker_buy_base": 484979.8, "taker_buy_quote": 10188.9976 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0205, "close": 0.0205, "volume": 690788.9, "close_time": 1763683199999, "quote_volume": 14375.97493, "trades": 115, "taker_buy_base": 367102.0, "taker_buy_quote": 7652.38314 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0205, "high": 0.021, "low": 0.0205, "close": 0.021, "volume": 1484052.6, "close_time": 1763686799999, "quote_volume": 30867.18927, "trades": 193, "taker_buy_base": 1029453.6, "taker_buy_quote": 21403.86484 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 1473829.9, "close_time": 1763690399999, "quote_volume": 30864.12897, "trades": 226, "taker_buy_base": 773337.6, "taker_buy_quote": 16201.20229 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0201, "close": 0.0202, "volume": 1369815.5, "close_time": 1763693999999, "quote_volume": 28073.54675, "trades": 311, "taker_buy_base": 783746.1, "taker_buy_quote": 16062.87734 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 1003699.1, "close_time": 1763697599999, "quote_volume": 20386.18546, "trades": 292, "taker_buy_base": 551602.2, "taker_buy_quote": 11201.26412 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0205, "volume": 1917996.4, "close_time": 1763701199999, "quote_volume": 38912.50675, "trades": 334, "taker_buy_base": 1116472.2, "taker_buy_quote": 22669.48882 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0201, "close": 0.0202, "volume": 958009.5, "close_time": 1763704799999, "quote_volume": 19557.4843, "trades": 176, "taker_buy_base": 452175.7, "taker_buy_quote": 9230.00743 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0202, "close": 0.0206, "volume": 2153430.3, "close_time": 1763708399999, "quote_volume": 43894.0715, "trades": 255, "taker_buy_base": 1051597.9, "taker_buy_quote": 21424.3385 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0205, "high": 0.0212, "low": 0.0175, "close": 0.0195, "volume": 9803105.2, "close_time": 1763711999999, "quote_volume": 190340.7842, "trades": 1115, "taker_buy_base": 4026128.7, "taker_buy_quote": 78849.76308 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0192, "close": 0.0193, "volume": 1643904.1, "close_time": 1763715599999, "quote_volume": 32002.16315, "trades": 347, "taker_buy_base": 784555.3, "taker_buy_quote": 15278.86138 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0189, "close": 0.019, "volume": 1161693.3, "close_time": 1763719199999, "quote_volume": 22197.1904, "trades": 177, "taker_buy_base": 639770.8, "taker_buy_quote": 12236.43232 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.019, "high": 0.0192, "low": 0.0188, "close": 0.0188, "volume": 1374939.5, "close_time": 1763722799999, "quote_volume": 26053.18079, "trades": 258, "taker_buy_base": 597055.2, "taker_buy_quote": 11314.64449 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 1090359.6, "close_time": 1763726399999, "quote_volume": 20395.38221, "trades": 278, "taker_buy_base": 680559.1, "taker_buy_quote": 12732.65001 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0187, "high": 0.0194, "low": 0.0185, "close": 0.0191, "volume": 1971717.1, "close_time": 1763729999999, "quote_volume": 37190.38117, "trades": 374, "taker_buy_base": 1050188.1, "taker_buy_quote": 19808.92214 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 1092258.2, "close_time": 1763733599999, "quote_volume": 21023.14884, "trades": 334, "taker_buy_base": 554254.5, "taker_buy_quote": 10674.38081 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0192, "high": 0.0203, "low": 0.0192, "close": 0.0202, "volume": 2123079.7, "close_time": 1763737199999, "quote_volume": 42148.73901, "trades": 370, "taker_buy_base": 1066918.4, "taker_buy_quote": 21153.5001 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0201, "high": 0.0207, "low": 0.0199, "close": 0.0206, "volume": 4033650.8, "close_time": 1763740799999, "quote_volume": 81768.39246, "trades": 443, "taker_buy_base": 2359587.2, "taker_buy_quote": 47772.39261 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0205, "high": 0.0222, "low": 0.0203, "close": 0.0215, "volume": 8558365.4, "close_time": 1763744399999, "quote_volume": 182461.91939, "trades": 1036, "taker_buy_base": 5380755.2, "taker_buy_quote": 115129.39171 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0215, "high": 0.0217, "low": 0.021, "close": 0.021, "volume": 2401302.0, "close_time": 1763747999999, "quote_volume": 51356.25315, "trades": 315, "taker_buy_base": 1051099.0, "taker_buy_quote": 22470.66219 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.021, "high": 0.0211, "low": 0.0204, "close": 0.0208, "volume": 2101856.1, "close_time": 1763751599999, "quote_volume": 43611.5154, "trades": 366, "taker_buy_base": 1056030.1, "taker_buy_quote": 21916.06831 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0204, "close": 0.0204, "volume": 1126163.9, "close_time": 1763755199999, "quote_volume": 23246.2452, "trades": 208, "taker_buy_base": 511645.1, "taker_buy_quote": 10562.98122 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 1765206.7, "close_time": 1763758799999, "quote_volume": 35744.53007, "trades": 278, "taker_buy_base": 938868.7, "taker_buy_quote": 19025.89095 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0202, "high": 0.0206, "low": 0.02, "close": 0.0204, "volume": 1252046.1, "close_time": 1763762399999, "quote_volume": 25445.98797, "trades": 231, "taker_buy_base": 619256.5, "taker_buy_quote": 12594.16827 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0197, "close": 0.0198, "volume": 1434827.8, "close_time": 1763765999999, "quote_volume": 28809.5154, "trades": 137, "taker_buy_base": 848199.3, "taker_buy_quote": 17014.62609 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0195, "close": 0.0201, "volume": 1506840.5, "close_time": 1763769599999, "quote_volume": 29859.16205, "trades": 113, "taker_buy_base": 663596.1, "taker_buy_quote": 13140.31864 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0199, "close": 0.0204, "volume": 1476392.2, "close_time": 1763773199999, "quote_volume": 29814.7841, "trades": 161, "taker_buy_base": 1007033.0, "taker_buy_quote": 20359.42651 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0205, "high": 0.0211, "low": 0.0205, "close": 0.0211, "volume": 988538.1, "close_time": 1763776799999, "quote_volume": 20561.81471, "trades": 165, "taker_buy_base": 610243.5, "taker_buy_quote": 12682.89041 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0211, "high": 0.0221, "low": 0.0211, "close": 0.0218, "volume": 1772661.6, "close_time": 1763780399999, "quote_volume": 38259.98701, "trades": 246, "taker_buy_base": 1078705.6, "taker_buy_quote": 23279.59301 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0209, "close": 0.0209, "volume": 1259914.2, "close_time": 1763783999999, "quote_volume": 26718.37623, "trades": 200, "taker_buy_base": 677605.2, "taker_buy_quote": 14392.75324 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0203, "close": 0.0206, "volume": 1522213.4, "close_time": 1763787599999, "quote_volume": 31271.73345, "trades": 295, "taker_buy_base": 721357.8, "taker_buy_quote": 14811.67217 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0206, "high": 0.0208, "low": 0.02, "close": 0.0201, "volume": 1048528.4, "close_time": 1763791199999, "quote_volume": 21388.42528, "trades": 180, "taker_buy_base": 576410.9, "taker_buy_quote": 11761.22559 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0198, "close": 0.0203, "volume": 1666312.4, "close_time": 1763794799999, "quote_volume": 33719.08568, "trades": 242, "taker_buy_base": 730319.5, "taker_buy_quote": 14808.99961 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 894414.5, "close_time": 1763798399999, "quote_volume": 18209.44429, "trades": 84, "taker_buy_base": 240023.2, "taker_buy_quote": 4886.03311 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 2007981.1, "close_time": 1763801999999, "quote_volume": 40567.73172, "trades": 177, "taker_buy_base": 811585.1, "taker_buy_quote": 16406.04769 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.02, "volume": 1895057.4, "close_time": 1763805599999, "quote_volume": 38072.69799, "trades": 185, "taker_buy_base": 1035416.1, "taker_buy_quote": 20790.73395 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 3117255.5, "close_time": 1763809199999, "quote_volume": 61926.78603, "trades": 191, "taker_buy_base": 1254081.9, "taker_buy_quote": 24857.66402 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0199, "high": 0.0214, "low": 0.0198, "close": 0.0207, "volume": 4299678.5, "close_time": 1763812799999, "quote_volume": 88343.01462, "trades": 394, "taker_buy_base": 1905242.2, "taker_buy_quote": 39290.92339 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0202, "close": 0.0204, "volume": 2695378.3, "close_time": 1763816399999, "quote_volume": 55233.68381, "trades": 188, "taker_buy_base": 1711187.9, "taker_buy_quote": 35067.03007 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0203, "high": 0.0205, "low": 0.02, "close": 0.02, "volume": 3046979.6, "close_time": 1763819999999, "quote_volume": 61792.25084, "trades": 185, "taker_buy_base": 1006367.1, "taker_buy_quote": 20406.12328 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.02, "high": 0.0203, "low": 0.0198, "close": 0.0199, "volume": 3284145.3, "close_time": 1763823599999, "quote_volume": 65785.24739, "trades": 175, "taker_buy_base": 1328381.1, "taker_buy_quote": 26650.3159 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 1461553.8, "close_time": 1763827199999, "quote_volume": 28920.07612, "trades": 178, "taker_buy_base": 967286.9, "taker_buy_quote": 19149.58373 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 760261.9, "close_time": 1763830799999, "quote_volume": 15195.83089, "trades": 140, "taker_buy_base": 314544.1, "taker_buy_quote": 6287.33653 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0198, "volume": 811741.7, "close_time": 1763834399999, "quote_volume": 16215.43617, "trades": 99, "taker_buy_base": 303030.2, "taker_buy_quote": 6068.06271 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0198, "high": 0.02, "low": 0.0196, "close": 0.0199, "volume": 1277047.0, "close_time": 1763837999999, "quote_volume": 25244.01442, "trades": 147, "taker_buy_base": 1048810.0, "taker_buy_quote": 20731.28702 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0197, "volume": 1377343.7, "close_time": 1763841599999, "quote_volume": 27391.49184, "trades": 203, "taker_buy_base": 557099.6, "taker_buy_quote": 11079.67952 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 500618.7, "close_time": 1763845199999, "quote_volume": 9899.17294, "trades": 71, "taker_buy_base": 290723.0, "taker_buy_quote": 5750.86866 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 704261.2, "close_time": 1763848799999, "quote_volume": 13864.32343, "trades": 100, "taker_buy_base": 309048.6, "taker_buy_quote": 6084.38199 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.02, "volume": 1381654.7, "close_time": 1763852399999, "quote_volume": 27431.26247, "trades": 124, "taker_buy_base": 561555.6, "taker_buy_quote": 11168.03734 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 446961.2, "close_time": 1763855999999, "quote_volume": 8879.11322, "trades": 52, "taker_buy_base": 152220.2, "taker_buy_quote": 3019.65362 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 419689.9, "close_time": 1763859599999, "quote_volume": 8332.91266, "trades": 64, "taker_buy_base": 193006.0, "taker_buy_quote": 3832.25704 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0199, "high": 0.0206, "low": 0.0198, "close": 0.0204, "volume": 2151861.7, "close_time": 1763863199999, "quote_volume": 43727.59397, "trades": 370, "taker_buy_base": 1276216.5, "taker_buy_quote": 25928.86071 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 1499744.1, "close_time": 1763866799999, "quote_volume": 30495.46435, "trades": 172, "taker_buy_base": 852879.1, "taker_buy_quote": 17357.45594 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 662938.5, "close_time": 1763870399999, "quote_volume": 13265.75463, "trades": 103, "taker_buy_base": 366713.3, "taker_buy_quote": 7345.81876 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 370123.4, "close_time": 1763873999999, "quote_volume": 7347.68968, "trades": 92, "taker_buy_base": 191680.9, "taker_buy_quote": 3806.80035 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 530391.9, "close_time": 1763877599999, "quote_volume": 10489.13953, "trades": 100, "taker_buy_base": 203149.0, "taker_buy_quote": 4021.9604 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0195, "volume": 626459.3, "close_time": 1763881199999, "quote_volume": 12312.66159, "trades": 115, "taker_buy_base": 246486.4, "taker_buy_quote": 4844.36481 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0197, "volume": 1318992.5, "close_time": 1763884799999, "quote_volume": 25812.2369, "trades": 157, "taker_buy_base": 754041.3, "taker_buy_quote": 14754.80281 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 958450.0, "close_time": 1763888399999, "quote_volume": 18886.12774, "trades": 71, "taker_buy_base": 318167.9, "taker_buy_quote": 6271.7532 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 1234365.6, "close_time": 1763891999999, "quote_volume": 24413.47923, "trades": 130, "taker_buy_base": 387261.9, "taker_buy_quote": 7660.99701 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 885618.2, "close_time": 1763895599999, "quote_volume": 17404.18868, "trades": 68, "taker_buy_base": 676914.2, "taker_buy_quote": 13309.20008 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 493269.7, "close_time": 1763899199999, "quote_volume": 9700.18497, "trades": 114, "taker_buy_base": 264068.2, "taker_buy_quote": 5198.96456 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0196, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 1207349.7, "close_time": 1763902799999, "quote_volume": 23980.40018, "trades": 138, "taker_buy_base": 603576.9, "taker_buy_quote": 12000.87701 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 477430.8, "close_time": 1763906399999, "quote_volume": 9442.29768, "trades": 82, "taker_buy_base": 297286.5, "taker_buy_quote": 5881.27119 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0191, "close": 0.0193, "volume": 1771203.9, "close_time": 1763909999999, "quote_volume": 34324.23291, "trades": 178, "taker_buy_base": 424175.7, "taker_buy_quote": 8280.90482 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 1114229.5, "close_time": 1763913599999, "quote_volume": 21444.4016, "trades": 192, "taker_buy_base": 444246.5, "taker_buy_quote": 8561.82052 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0192, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 1297932.2, "close_time": 1763917199999, "quote_volume": 25088.25295, "trades": 235, "taker_buy_base": 569824.3, "taker_buy_quote": 11013.15418 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 2019736.8, "close_time": 1763920799999, "quote_volume": 38540.97909, "trades": 249, "taker_buy_base": 1155931.9, "taker_buy_quote": 22050.77873 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 798188.2, "close_time": 1763924399999, "quote_volume": 15322.82299, "trades": 102, "taker_buy_base": 426574.7, "taker_buy_quote": 8190.28604 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0192, "high": 0.0197, "low": 0.0192, "close": 0.0195, "volume": 1320845.1, "close_time": 1763927999999, "quote_volume": 25707.76331, "trades": 137, "taker_buy_base": 681806.1, "taker_buy_quote": 13273.18122 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 345573.1, "close_time": 1763931599999, "quote_volume": 6750.16718, "trades": 73, "taker_buy_base": 126443.0, "taker_buy_quote": 2474.2936 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0196, "volume": 298000.0, "close_time": 1763935199999, "quote_volume": 5816.4451, "trades": 36, "taker_buy_base": 215457.0, "taker_buy_quote": 4204.67674 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 822630.6, "close_time": 1763938799999, "quote_volume": 16074.54563, "trades": 78, "taker_buy_base": 385387.9, "taker_buy_quote": 7532.05052 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 589644.2, "close_time": 1763942399999, "quote_volume": 11509.5989, "trades": 84, "taker_buy_base": 256179.8, "taker_buy_quote": 4997.37376 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0195, "close": 0.0197, "volume": 912889.8, "close_time": 1763945999999, "quote_volume": 17858.56044, "trades": 127, "taker_buy_base": 451009.1, "taker_buy_quote": 8833.20236 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 1052636.4, "close_time": 1763949599999, "quote_volume": 20681.24399, "trades": 231, "taker_buy_base": 638342.1, "taker_buy_quote": 12537.74606 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0197, "close": 0.0197, "volume": 1116308.4, "close_time": 1763953199999, "quote_volume": 22165.31124, "trades": 172, "taker_buy_base": 586277.8, "taker_buy_quote": 11640.37004 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0197, "volume": 290274.5, "close_time": 1763956799999, "quote_volume": 5733.17339, "trades": 42, "taker_buy_base": 150202.8, "taker_buy_quote": 2966.6363 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 362900.5, "close_time": 1763960399999, "quote_volume": 7082.32429, "trades": 74, "taker_buy_base": 147380.1, "taker_buy_quote": 2870.97805 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 1223801.1, "close_time": 1763963999999, "quote_volume": 24173.18081, "trades": 134, "taker_buy_base": 542436.2, "taker_buy_quote": 10690.65133 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 1061618.3, "close_time": 1763967599999, "quote_volume": 21005.69805, "trades": 201, "taker_buy_base": 675616.5, "taker_buy_quote": 13363.70585 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 239017.1, "close_time": 1763971199999, "quote_volume": 4748.75549, "trades": 50, "taker_buy_base": 124456.3, "taker_buy_quote": 2473.44167 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0199, "high": 0.0208, "low": 0.0199, "close": 0.0205, "volume": 3063808.6, "close_time": 1763974799999, "quote_volume": 62383.65357, "trades": 399, "taker_buy_base": 1534878.6, "taker_buy_quote": 31284.31037 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0198, "close": 0.0199, "volume": 2556540.0, "close_time": 1763978399999, "quote_volume": 51521.00532, "trades": 349, "taker_buy_base": 1254134.4, "taker_buy_quote": 25287.19708 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 1024308.5, "close_time": 1763981999999, "quote_volume": 20412.4715, "trades": 119, "taker_buy_base": 392195.0, "taker_buy_quote": 7809.44179 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 1345719.8, "close_time": 1763985599999, "quote_volume": 26796.98519, "trades": 148, "taker_buy_base": 596160.7, "taker_buy_quote": 11870.90801 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 437717.2, "close_time": 1763989199999, "quote_volume": 8721.14091, "trades": 76, "taker_buy_base": 268731.7, "taker_buy_quote": 5351.68506 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 782803.3, "close_time": 1763992799999, "quote_volume": 15730.49479, "trades": 92, "taker_buy_base": 475294.2, "taker_buy_quote": 9542.23578 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 2197546.8, "close_time": 1763996399999, "quote_volume": 44149.97326, "trades": 331, "taker_buy_base": 1095160.2, "taker_buy_quote": 22007.6546 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 2220629.3, "close_time": 1763999999999, "quote_volume": 45130.45023, "trades": 356, "taker_buy_base": 916867.7, "taker_buy_quote": 18653.63599 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0206, "high": 0.0226, "low": 0.0206, "close": 0.0212, "volume": 9849696.2, "close_time": 1764003599999, "quote_volume": 213154.35268, "trades": 1436, "taker_buy_base": 5004572.1, "taker_buy_quote": 108275.23634 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0212, "high": 0.0217, "low": 0.021, "close": 0.0214, "volume": 4475329.8, "close_time": 1764007199999, "quote_volume": 95348.18204, "trades": 637, "taker_buy_base": 1472592.9, "taker_buy_quote": 31370.539 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0212, "close": 0.0216, "volume": 4653945.0, "close_time": 1764010799999, "quote_volume": 99699.94561, "trades": 340, "taker_buy_base": 2491168.3, "taker_buy_quote": 53388.63592 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0216, "high": 0.0216, "low": 0.021, "close": 0.0211, "volume": 1274023.1, "close_time": 1764014399999, "quote_volume": 27136.81202, "trades": 219, "taker_buy_base": 447595.6, "taker_buy_quote": 9544.70798 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.0212, "volume": 537464.2, "close_time": 1764017999999, "quote_volume": 11341.03559, "trades": 134, "taker_buy_base": 210838.2, "taker_buy_quote": 4452.46143 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0212, "close": 0.0212, "volume": 796423.7, "close_time": 1764021599999, "quote_volume": 16933.88279, "trades": 126, "taker_buy_base": 408312.7, "taker_buy_quote": 8688.48727 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0212, "close": 0.0214, "volume": 466496.3, "close_time": 1764025199999, "quote_volume": 9965.60258, "trades": 81, "taker_buy_base": 284587.0, "taker_buy_quote": 6075.77356 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 603272.9, "close_time": 1764028799999, "quote_volume": 12754.83162, "trades": 51, "taker_buy_base": 191003.7, "taker_buy_quote": 4046.24614 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.0211, "volume": 629581.3, "close_time": 1764032399999, "quote_volume": 13195.38639, "trades": 133, "taker_buy_base": 381315.1, "taker_buy_quote": 7997.81196 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0211, "high": 0.022, "low": 0.0211, "close": 0.0218, "volume": 1472914.3, "close_time": 1764035999999, "quote_volume": 31655.10982, "trades": 163, "taker_buy_base": 1025838.4, "taker_buy_quote": 22043.51335 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0213, "close": 0.0216, "volume": 1168070.4, "close_time": 1764039599999, "quote_volume": 25347.43004, "trades": 253, "taker_buy_base": 698972.0, "taker_buy_quote": 15166.91368 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0215, "high": 0.022, "low": 0.0215, "close": 0.0218, "volume": 707424.8, "close_time": 1764043199999, "quote_volume": 15440.98534, "trades": 144, "taker_buy_base": 405701.6, "taker_buy_quote": 8861.91211 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0218, "high": 0.0229, "low": 0.0218, "close": 0.0223, "volume": 2210402.7, "close_time": 1764046799999, "quote_volume": 49350.46978, "trades": 345, "taker_buy_base": 1311080.1, "taker_buy_quote": 29263.56104 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0224, "high": 0.0235, "low": 0.0224, "close": 0.023, "volume": 6499662.4, "close_time": 1764050399999, "quote_volume": 149558.283, "trades": 732, "taker_buy_base": 2712580.4, "taker_buy_quote": 62503.14424 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.023, "high": 0.0299, "low": 0.0229, "close": 0.0288, "volume": 24426210.8, "close_time": 1764053999999, "quote_volume": 638027.53482, "trades": 4213, "taker_buy_base": 12490614.9, "taker_buy_quote": 324857.14864 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0288, "high": 0.0296, "low": 0.0267, "close": 0.0283, "volume": 31709975.9, "close_time": 1764057599999, "quote_volume": 893019.18986, "trades": 4134, "taker_buy_base": 15281577.1, "taker_buy_quote": 430924.93251 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0283, "high": 0.0289, "low": 0.0258, "close": 0.0279, "volume": 18214728.2, "close_time": 1764061199999, "quote_volume": 500402.21871, "trades": 2481, "taker_buy_base": 8792957.1, "taker_buy_quote": 242004.31918 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0278, "high": 0.029, "low": 0.0271, "close": 0.0274, "volume": 15083032.2, "close_time": 1764064799999, "quote_volume": 424529.07899, "trades": 1727, "taker_buy_base": 6323344.2, "taker_buy_quote": 178278.1989 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0274, "high": 0.0284, "low": 0.0269, "close": 0.0274, "volume": 5775916.8, "close_time": 1764068399999, "quote_volume": 159655.625, "trades": 913, "taker_buy_base": 2833969.5, "taker_buy_quote": 78578.26843 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0252, "close": 0.0259, "volume": 9684275.1, "close_time": 1764071999999, "quote_volume": 253804.05748, "trades": 931, "taker_buy_base": 3773938.3, "taker_buy_quote": 99050.19104 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0242, "close": 0.0244, "volume": 10361221.5, "close_time": 1764075599999, "quote_volume": 259066.14086, "trades": 817, "taker_buy_base": 3954076.9, "taker_buy_quote": 98702.5021 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0244, "high": 0.0262, "low": 0.0242, "close": 0.0245, "volume": 8348131.2, "close_time": 1764079199999, "quote_volume": 211161.46731, "trades": 965, "taker_buy_base": 4332236.7, "taker_buy_quote": 109670.81153 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0246, "high": 0.0259, "low": 0.0245, "close": 0.025, "volume": 7630186.6, "close_time": 1764082799999, "quote_volume": 191292.13123, "trades": 738, "taker_buy_base": 4117912.2, "taker_buy_quote": 103237.53521 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.025, "high": 0.0251, "low": 0.0242, "close": 0.0242, "volume": 6860063.2, "close_time": 1764086399999, "quote_volume": 169079.71783, "trades": 565, "taker_buy_base": 2953494.4, "taker_buy_quote": 72920.42512 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0236, "close": 0.0242, "volume": 6859187.5, "close_time": 1764089999999, "quote_volume": 165827.6214, "trades": 539, "taker_buy_base": 2696848.6, "taker_buy_quote": 65277.22166 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0242, "high": 0.0247, "low": 0.0241, "close": 0.0245, "volume": 5090895.1, "close_time": 1764093599999, "quote_volume": 123698.31116, "trades": 359, "taker_buy_base": 1955980.6, "taker_buy_quote": 47567.13176 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0245, "high": 0.0255, "low": 0.0242, "close": 0.0243, "volume": 8508476.2, "close_time": 1764097199999, "quote_volume": 210978.81092, "trades": 686, "taker_buy_base": 3572047.8, "taker_buy_quote": 88708.30835 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0229, "close": 0.0237, "volume": 7685088.1, "close_time": 1764100799999, "quote_volume": 180514.81789, "trades": 493, "taker_buy_base": 3164595.6, "taker_buy_quote": 74031.71957 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0238, "high": 0.0248, "low": 0.0236, "close": 0.0247, "volume": 6453244.2, "close_time": 1764104399999, "quote_volume": 155664.5163, "trades": 503, "taker_buy_base": 2965410.6, "taker_buy_quote": 71494.38795 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0247, "high": 0.0281, "low": 0.0247, "close": 0.0257, "volume": 18363896.0, "close_time": 1764107999999, "quote_volume": 480158.54292, "trades": 1570, "taker_buy_base": 8721586.7, "taker_buy_quote": 228278.51816 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0256, "high": 0.0278, "low": 0.0256, "close": 0.0266, "volume": 10253293.1, "close_time": 1764111599999, "quote_volume": 272879.52273, "trades": 1148, "taker_buy_base": 4212293.8, "taker_buy_quote": 112046.03905 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0254, "close": 0.0257, "volume": 4273847.5, "close_time": 1764115199999, "quote_volume": 110612.27046, "trades": 710, "taker_buy_base": 2177352.2, "taker_buy_quote": 56390.07464 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0257, "high": 0.0267, "low": 0.0249, "close": 0.0263, "volume": 4925554.8, "close_time": 1764118799999, "quote_volume": 126301.67893, "trades": 626, "taker_buy_base": 2335988.5, "taker_buy_quote": 60098.39279 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0254, "close": 0.0259, "volume": 5277282.6, "close_time": 1764122399999, "quote_volume": 137124.77772, "trades": 667, "taker_buy_base": 2553951.8, "taker_buy_quote": 66276.2344 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0259, "high": 0.0278, "low": 0.0256, "close": 0.0264, "volume": 7248426.1, "close_time": 1764125999999, "quote_volume": 194376.04579, "trades": 901, "taker_buy_base": 3317478.4, "taker_buy_quote": 89139.59424 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0263, "high": 0.0271, "low": 0.026, "close": 0.0262, "volume": 5516538.1, "close_time": 1764129599999, "quote_volume": 146638.92636, "trades": 613, "taker_buy_base": 2499732.2, "taker_buy_quote": 66448.34764 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.026, "high": 0.026, "low": 0.0246, "close": 0.0253, "volume": 4380371.5, "close_time": 1764133199999, "quote_volume": 110624.92706, "trades": 634, "taker_buy_base": 1738216.3, "taker_buy_quote": 44011.75095 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0252, "high": 0.0256, "low": 0.0246, "close": 0.0248, "volume": 2285627.3, "close_time": 1764136799999, "quote_volume": 57191.89575, "trades": 389, "taker_buy_base": 1014579.9, "taker_buy_quote": 25387.29679 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0242, "close": 0.0244, "volume": 1179486.0, "close_time": 1764140399999, "quote_volume": 28837.69982, "trades": 176, "taker_buy_base": 509260.8, "taker_buy_quote": 12460.77445 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0244, "high": 0.025, "low": 0.0241, "close": 0.0247, "volume": 2308065.3, "close_time": 1764143999999, "quote_volume": 56577.79159, "trades": 361, "taker_buy_base": 1154482.5, "taker_buy_quote": 28374.55237 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0236, "close": 0.0236, "volume": 1490996.1, "close_time": 1764147599999, "quote_volume": 35884.48104, "trades": 277, "taker_buy_base": 447016.5, "taker_buy_quote": 10776.76635 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0233, "close": 0.0233, "volume": 1421626.8, "close_time": 1764151199999, "quote_volume": 33357.39469, "trades": 273, "taker_buy_base": 507492.9, "taker_buy_quote": 11906.80465 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0232, "close": 0.0236, "volume": 835366.7, "close_time": 1764154799999, "quote_volume": 19578.37352, "trades": 182, "taker_buy_base": 407037.7, "taker_buy_quote": 9548.86167 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0233, "close": 0.0235, "volume": 521723.5, "close_time": 1764158399999, "quote_volume": 12258.6379, "trades": 219, "taker_buy_base": 308212.1, "taker_buy_quote": 7245.83182 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0226, "close": 0.0227, "volume": 2036634.3, "close_time": 1764161999999, "quote_volume": 46885.08223, "trades": 465, "taker_buy_base": 466299.7, "taker_buy_quote": 10737.37678 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0227, "close": 0.0229, "volume": 1194669.8, "close_time": 1764165599999, "quote_volume": 27330.90744, "trades": 314, "taker_buy_base": 426422.9, "taker_buy_quote": 9754.66616 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0229, "high": 0.0234, "low": 0.0229, "close": 0.023, "volume": 1000432.9, "close_time": 1764169199999, "quote_volume": 23208.49781, "trades": 219, "taker_buy_base": 417916.1, "taker_buy_quote": 9693.10378 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 322159.0, "close_time": 1764172799999, "quote_volume": 7423.79215, "trades": 79, "taker_buy_base": 211441.8, "taker_buy_quote": 4875.18829 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.023, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 631868.2, "close_time": 1764176399999, "quote_volume": 14662.65553, "trades": 238, "taker_buy_base": 288240.8, "taker_buy_quote": 6694.68003 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0231, "close": 0.0233, "volume": 658846.6, "close_time": 1764179999999, "quote_volume": 15328.46023, "trades": 413, "taker_buy_base": 445863.3, "taker_buy_quote": 10378.63872 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 380518.3, "close_time": 1764183599999, "quote_volume": 8872.87027, "trades": 395, "taker_buy_base": 172534.8, "taker_buy_quote": 4025.404 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0231, "volume": 399519.3, "close_time": 1764187199999, "quote_volume": 9258.85498, "trades": 180, "taker_buy_base": 170701.0, "taker_buy_quote": 3963.90168 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0232, "high": 0.0234, "low": 0.023, "close": 0.0233, "volume": 517543.2, "close_time": 1764190799999, "quote_volume": 12006.07194, "trades": 212, "taker_buy_base": 268271.8, "taker_buy_quote": 6242.80424 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0232, "high": 0.0237, "low": 0.0232, "close": 0.0235, "volume": 756447.8, "close_time": 1764194399999, "quote_volume": 17728.51716, "trades": 398, "taker_buy_base": 432417.2, "taker_buy_quote": 10141.11715 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 395267.5, "close_time": 1764197999999, "quote_volume": 9204.53559, "trades": 184, "taker_buy_base": 96703.7, "taker_buy_quote": 2254.59542 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0231, "close": 0.0231, "volume": 377409.8, "close_time": 1764201599999, "quote_volume": 8828.95042, "trades": 245, "taker_buy_base": 184053.0, "taker_buy_quote": 4313.24994 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0228, "close": 0.0229, "volume": 801463.7, "close_time": 1764205199999, "quote_volume": 18431.87472, "trades": 323, "taker_buy_base": 256071.8, "taker_buy_quote": 5898.24703 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0227, "close": 0.0229, "volume": 295513.7, "close_time": 1764208799999, "quote_volume": 6732.9002, "trades": 232, "taker_buy_base": 191778.3, "taker_buy_quote": 4369.46953 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0229, "close": 0.0233, "volume": 1100586.4, "close_time": 1764212399999, "quote_volume": 25608.29529, "trades": 484, "taker_buy_base": 480108.0, "taker_buy_quote": 11174.01948 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 934154.0, "close_time": 1764215999999, "quote_volume": 21569.90812, "trades": 245, "taker_buy_base": 490391.1, "taker_buy_quote": 11322.70609 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.023, "high": 0.0234, "low": 0.0229, "close": 0.0233, "volume": 1109998.7, "close_time": 1764219599999, "quote_volume": 25728.403, "trades": 240, "taker_buy_base": 595808.0, "taker_buy_quote": 13804.2624 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0228, "close": 0.0231, "volume": 1403563.3, "close_time": 1764223199999, "quote_volume": 32282.59304, "trades": 375, "taker_buy_base": 665417.9, "taker_buy_quote": 15276.31514 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 518990.5, "close_time": 1764226799999, "quote_volume": 12011.37361, "trades": 150, "taker_buy_base": 162269.8, "taker_buy_quote": 3756.8815 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.0229, "volume": 854762.1, "close_time": 1764230399999, "quote_volume": 19616.51371, "trades": 141, "taker_buy_base": 312517.4, "taker_buy_quote": 7181.72052 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0221, "close": 0.0223, "volume": 2929632.5, "close_time": 1764233999999, "quote_volume": 65594.17402, "trades": 357, "taker_buy_base": 1531443.8, "taker_buy_quote": 34211.62066 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0222, "high": 0.0225, "low": 0.022, "close": 0.0221, "volume": 2644386.6, "close_time": 1764237599999, "quote_volume": 59003.95268, "trades": 789, "taker_buy_base": 957084.7, "taker_buy_quote": 21286.99933 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0218, "close": 0.0221, "volume": 1798327.5, "close_time": 1764241199999, "quote_volume": 39701.50827, "trades": 274, "taker_buy_base": 932526.9, "taker_buy_quote": 20578.80173 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.022, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 586824.1, "close_time": 1764244799999, "quote_volume": 12860.47163, "trades": 63, "taker_buy_base": 362149.5, "taker_buy_quote": 7937.7307 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0218, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 424965.4, "close_time": 1764248399999, "quote_volume": 9318.25503, "trades": 75, "taker_buy_base": 154320.1, "taker_buy_quote": 3390.06233 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0219, "close": 0.0221, "volume": 574340.1, "close_time": 1764251999999, "quote_volume": 12698.49947, "trades": 188, "taker_buy_base": 429955.4, "taker_buy_quote": 9503.22018 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 1045376.4, "close_time": 1764255599999, "quote_volume": 22954.0552, "trades": 138, "taker_buy_base": 512017.7, "taker_buy_quote": 11242.15924 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.022, "high": 0.022, "low": 0.0215, "close": 0.0217, "volume": 3487721.6, "close_time": 1764259199999, "quote_volume": 75907.0695, "trades": 340, "taker_buy_base": 1423156.9, "taker_buy_quote": 30977.15208 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0215, "close": 0.0219, "volume": 2352618.9, "close_time": 1764262799999, "quote_volume": 51088.20884, "trades": 415, "taker_buy_base": 937737.8, "taker_buy_quote": 20389.79455 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 949574.2, "close_time": 1764266399999, "quote_volume": 20778.2888, "trades": 121, "taker_buy_base": 489807.4, "taker_buy_quote": 10720.66203 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.0221, "volume": 1028194.9, "close_time": 1764269999999, "quote_volume": 22601.99848, "trades": 119, "taker_buy_base": 584204.3, "taker_buy_quote": 12849.5579 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 773476.4, "close_time": 1764273599999, "quote_volume": 16942.8933, "trades": 79, "taker_buy_base": 363727.1, "taker_buy_quote": 7969.22712 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0219, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 615562.1, "close_time": 1764277199999, "quote_volume": 13498.43304, "trades": 165, "taker_buy_base": 417441.1, "taker_buy_quote": 9150.35274 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0217, "volume": 1129221.1, "close_time": 1764280799999, "quote_volume": 24563.79529, "trades": 157, "taker_buy_base": 574508.6, "taker_buy_quote": 12500.65536 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 805620.2, "close_time": 1764284399999, "quote_volume": 17390.81758, "trades": 72, "taker_buy_base": 268074.8, "taker_buy_quote": 5792.66327 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0214, "volume": 888720.3, "close_time": 1764287999999, "quote_volume": 18878.41658, "trades": 146, "taker_buy_base": 358431.8, "taker_buy_quote": 7613.35398 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 309330.9, "close_time": 1764291599999, "quote_volume": 6604.15579, "trades": 106, "taker_buy_base": 221963.7, "taker_buy_quote": 4740.34641 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0211, "close": 0.0211, "volume": 1280653.8, "close_time": 1764295199999, "quote_volume": 27376.76031, "trades": 210, "taker_buy_base": 714222.4, "taker_buy_quote": 15279.21603 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0207, "close": 0.0211, "volume": 1433870.9, "close_time": 1764298799999, "quote_volume": 30081.84179, "trades": 426, "taker_buy_base": 652677.6, "taker_buy_quote": 13712.06022 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 216961.2, "close_time": 1764302399999, "quote_volume": 4580.35188, "trades": 69, "taker_buy_base": 122381.8, "taker_buy_quote": 2584.77563 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 341937.9, "close_time": 1764305999999, "quote_volume": 7227.34034, "trades": 84, "taker_buy_base": 175110.6, "taker_buy_quote": 3701.04984 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 610377.0, "close_time": 1764309599999, "quote_volume": 12818.49343, "trades": 228, "taker_buy_base": 284774.9, "taker_buy_quote": 5980.88464 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.0211, "volume": 832907.1, "close_time": 1764313199999, "quote_volume": 17503.25784, "trades": 252, "taker_buy_base": 443577.3, "taker_buy_quote": 9323.89955 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0208, "volume": 350592.7, "close_time": 1764316799999, "quote_volume": 7334.14382, "trades": 100, "taker_buy_base": 168153.1, "taker_buy_quote": 3518.55823 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0208, "high": 0.0212, "low": 0.0208, "close": 0.021, "volume": 2198139.5, "close_time": 1764320399999, "quote_volume": 45961.16262, "trades": 318, "taker_buy_base": 941752.8, "taker_buy_quote": 19694.122 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 487113.4, "close_time": 1764323999999, "quote_volume": 10244.39487, "trades": 109, "taker_buy_base": 245993.0, "taker_buy_quote": 5176.58262 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.0211, "volume": 405285.5, "close_time": 1764327599999, "quote_volume": 8474.16717, "trades": 101, "taker_buy_base": 272079.4, "taker_buy_quote": 5694.97959 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.021, "high": 0.021, "low": 0.0205, "close": 0.021, "volume": 1091246.5, "close_time": 1764331199999, "quote_volume": 22707.04934, "trades": 183, "taker_buy_base": 560883.4, "taker_buy_quote": 11692.13448 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 892181.6, "close_time": 1764334799999, "quote_volume": 18753.68464, "trades": 229, "taker_buy_base": 485715.1, "taker_buy_quote": 10209.46122 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.021, "high": 0.0216, "low": 0.0209, "close": 0.0214, "volume": 1435556.7, "close_time": 1764338399999, "quote_volume": 30539.75477, "trades": 384, "taker_buy_base": 635170.3, "taker_buy_quote": 13559.56299 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 636538.3, "close_time": 1764341999999, "quote_volume": 13637.94489, "trades": 126, "taker_buy_base": 320644.2, "taker_buy_quote": 6872.72539 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0211, "close": 0.0211, "volume": 1440222.0, "close_time": 1764345599999, "quote_volume": 30728.87497, "trades": 298, "taker_buy_base": 677433.6, "taker_buy_quote": 14453.27286 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0208, "close": 0.0208, "volume": 908078.3, "close_time": 1764349199999, "quote_volume": 19057.9433, "trades": 101, "taker_buy_base": 432448.2, "taker_buy_quote": 9078.1875 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 970101.4, "close_time": 1764352799999, "quote_volume": 20139.40753, "trades": 87, "taker_buy_base": 411534.4, "taker_buy_quote": 8548.81925 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 2250368.7, "close_time": 1764356399999, "quote_volume": 46449.03446, "trades": 270, "taker_buy_base": 1251088.6, "taker_buy_quote": 25837.01982 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 637635.7, "close_time": 1764359999999, "quote_volume": 13308.83335, "trades": 56, "taker_buy_base": 267272.6, "taker_buy_quote": 5573.99584 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0209, "high": 0.021, "low": 0.0209, "close": 0.021, "volume": 84213.8, "close_time": 1764363599999, "quote_volume": 1760.49644, "trades": 10, "taker_buy_base": 59995.7, "taker_buy_quote": 1254.33815 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 436793.5, "close_time": 1764367199999, "quote_volume": 9109.50918, "trades": 29, "taker_buy_base": 105874.8, "taker_buy_quote": 2215.15768 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 742414.9, "close_time": 1764370799999, "quote_volume": 15427.92599, "trades": 56, "taker_buy_base": 379120.0, "taker_buy_quote": 7877.16312 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 190001.2, "close_time": 1764374399999, "quote_volume": 3951.58622, "trades": 21, "taker_buy_base": 126024.3, "taker_buy_quote": 2621.30544 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 212978.5, "close_time": 1764377999999, "quote_volume": 4421.07071, "trades": 22, "taker_buy_base": 172814.6, "taker_buy_quote": 3586.10853 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 373137.7, "close_time": 1764381599999, "quote_volume": 7712.21824, "trades": 38, "taker_buy_base": 188425.1, "taker_buy_quote": 3895.2235 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 922845.2, "close_time": 1764385199999, "quote_volume": 19006.32307, "trades": 65, "taker_buy_base": 239848.9, "taker_buy_quote": 4940.88734 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 812635.6, "close_time": 1764388799999, "quote_volume": 16671.73798, "trades": 43, "taker_buy_base": 376505.9, "taker_buy_quote": 7756.02154 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 76417.4, "close_time": 1764392399999, "quote_volume": 1565.84307, "trades": 9, "taker_buy_base": 69281.1, "taker_buy_quote": 1420.26255 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 548872.3, "close_time": 1764395999999, "quote_volume": 11276.61728, "trades": 35, "taker_buy_base": 282547.6, "taker_buy_quote": 5804.47751 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 1033688.1, "close_time": 1764399599999, "quote_volume": 21120.36815, "trades": 68, "taker_buy_base": 461102.1, "taker_buy_quote": 9422.30189 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 1074060.2, "close_time": 1764403199999, "quote_volume": 21824.21982, "trades": 94, "taker_buy_base": 594049.5, "taker_buy_quote": 12056.35451 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0196, "close": 0.0196, "volume": 1492474.6, "close_time": 1764406799999, "quote_volume": 29778.84877, "trades": 156, "taker_buy_base": 677508.8, "taker_buy_quote": 13536.57029 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0184, "close": 0.0188, "volume": 5979966.7, "close_time": 1764410399999, "quote_volume": 114011.18501, "trades": 722, "taker_buy_base": 2866309.0, "taker_buy_quote": 54900.35068 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0175, "close": 0.018, "volume": 10552411.3, "close_time": 1764413999999, "quote_volume": 189659.92959, "trades": 1448, "taker_buy_base": 4870670.4, "taker_buy_quote": 87781.35965 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0177, "close": 0.018, "volume": 4755399.0, "close_time": 1764417599999, "quote_volume": 85244.73422, "trades": 748, "taker_buy_base": 2899515.1, "taker_buy_quote": 52018.26745 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0177, "close": 0.0181, "volume": 3866281.0, "close_time": 1764421199999, "quote_volume": 69478.0286, "trades": 655, "taker_buy_base": 2136722.9, "taker_buy_quote": 38439.0073 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0181, "high": 0.0188, "low": 0.018, "close": 0.0185, "volume": 1771477.4, "close_time": 1764424799999, "quote_volume": 32631.03538, "trades": 256, "taker_buy_base": 1167581.1, "taker_buy_quote": 21552.71038 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0185, "high": 0.019, "low": 0.0181, "close": 0.0182, "volume": 3396041.2, "close_time": 1764428399999, "quote_volume": 63074.60838, "trades": 387, "taker_buy_base": 1443011.8, "taker_buy_quote": 26945.07817 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0177, "close": 0.018, "volume": 2601910.5, "close_time": 1764431999999, "quote_volume": 46934.12833, "trades": 387, "taker_buy_base": 1440256.3, "taker_buy_quote": 25993.6189 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 1624691.1, "close_time": 1764435599999, "quote_volume": 29017.12912, "trades": 197, "taker_buy_base": 527354.0, "taker_buy_quote": 9441.30421 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 1190660.5, "close_time": 1764439199999, "quote_volume": 21444.07682, "trades": 159, "taker_buy_base": 679663.6, "taker_buy_quote": 12239.59038 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.018, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 1088593.9, "close_time": 1764442799999, "quote_volume": 19549.5896, "trades": 117, "taker_buy_base": 647616.5, "taker_buy_quote": 11637.76542 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 535102.7, "close_time": 1764446399999, "quote_volume": 9588.46068, "trades": 64, "taker_buy_base": 185558.0, "taker_buy_quote": 3330.93665 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0179, "volume": 786573.2, "close_time": 1764449999999, "quote_volume": 13963.13519, "trades": 77, "taker_buy_base": 425252.6, "taker_buy_quote": 7555.75874 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0178, "high": 0.0183, "low": 0.0178, "close": 0.0181, "volume": 1031552.5, "close_time": 1764453599999, "quote_volume": 18539.77017, "trades": 117, "taker_buy_base": 610234.8, "taker_buy_quote": 10950.44181 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0177, "close": 0.0178, "volume": 685692.1, "close_time": 1764457199999, "quote_volume": 12332.37921, "trades": 91, "taker_buy_base": 389711.9, "taker_buy_quote": 7002.2957 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0173, "close": 0.0173, "volume": 1364383.5, "close_time": 1764460799999, "quote_volume": 23797.74464, "trades": 143, "taker_buy_base": 430449.6, "taker_buy_quote": 7527.25801 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 882601.4, "close_time": 1764464399999, "quote_volume": 15373.50654, "trades": 169, "taker_buy_base": 437949.0, "taker_buy_quote": 7636.42282 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0168, "close": 0.0171, "volume": 4115641.2, "close_time": 1764467999999, "quote_volume": 69977.66632, "trades": 374, "taker_buy_base": 1256703.6, "taker_buy_quote": 21336.48322 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 2499565.7, "close_time": 1764471599999, "quote_volume": 42407.95813, "trades": 212, "taker_buy_base": 1213708.2, "taker_buy_quote": 20589.83985 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 936764.0, "close_time": 1764475199999, "quote_volume": 15750.49766, "trades": 66, "taker_buy_base": 851324.2, "taker_buy_quote": 14314.27319 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0168, "high": 0.017, "low": 0.0163, "close": 0.017, "volume": 5886148.1, "close_time": 1764478799999, "quote_volume": 98035.89912, "trades": 455, "taker_buy_base": 3388586.3, "taker_buy_quote": 56517.73948 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0162, "close": 0.0163, "volume": 2818961.3, "close_time": 1764482399999, "quote_volume": 46509.4219, "trades": 172, "taker_buy_base": 1259421.4, "taker_buy_quote": 20788.73371 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 3181087.3, "close_time": 1764485999999, "quote_volume": 52076.69761, "trades": 233, "taker_buy_base": 1981855.2, "taker_buy_quote": 32466.59984 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0163, "close": 0.0167, "volume": 1158126.4, "close_time": 1764489599999, "quote_volume": 19085.60108, "trades": 123, "taker_buy_base": 665044.7, "taker_buy_quote": 10985.47242 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0163, "close": 0.0163, "volume": 2805098.4, "close_time": 1764493199999, "quote_volume": 46491.55521, "trades": 244, "taker_buy_base": 1502840.3, "taker_buy_quote": 24929.4831 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0166, "volume": 843011.5, "close_time": 1764496799999, "quote_volume": 13837.87168, "trades": 116, "taker_buy_base": 445068.3, "taker_buy_quote": 7316.9707 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 1500184.5, "close_time": 1764500399999, "quote_volume": 24536.02547, "trades": 251, "taker_buy_base": 806199.7, "taker_buy_quote": 13183.07076 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 878879.8, "close_time": 1764503999999, "quote_volume": 14330.23707, "trades": 123, "taker_buy_base": 633826.7, "taker_buy_quote": 10336.258 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0162, "high": 0.0166, "low": 0.0161, "close": 0.0166, "volume": 1932537.6, "close_time": 1764507599999, "quote_volume": 31696.23395, "trades": 151, "taker_buy_base": 1489350.7, "taker_buy_quote": 24448.08603 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 1885102.4, "close_time": 1764511199999, "quote_volume": 31273.74446, "trades": 185, "taker_buy_base": 778119.1, "taker_buy_quote": 12916.87657 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 853483.4, "close_time": 1764514799999, "quote_volume": 13930.61296, "trades": 93, "taker_buy_base": 379325.1, "taker_buy_quote": 6206.93137 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0163, "volume": 3437037.6, "close_time": 1764518399999, "quote_volume": 56423.40478, "trades": 305, "taker_buy_base": 1668863.5, "taker_buy_quote": 27401.71459 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0166, "volume": 3308024.2, "close_time": 1764521999999, "quote_volume": 54443.93389, "trades": 378, "taker_buy_base": 1700771.1, "taker_buy_quote": 27972.58658 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 3362778.4, "close_time": 1764525599999, "quote_volume": 55885.14295, "trades": 256, "taker_buy_base": 1442747.2, "taker_buy_quote": 23963.98083 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 1566726.4, "close_time": 1764529199999, "quote_volume": 26112.44363, "trades": 87, "taker_buy_base": 711756.2, "taker_buy_quote": 11867.63771 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1048797.5, "close_time": 1764532799999, "quote_volume": 17489.008, "trades": 60, "taker_buy_base": 682688.6, "taker_buy_quote": 11381.65082 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0163, "close": 0.0165, "volume": 2438854.9, "close_time": 1764536399999, "quote_volume": 40462.03119, "trades": 154, "taker_buy_base": 913399.9, "taker_buy_quote": 15149.62404 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 2076470.3, "close_time": 1764539999999, "quote_volume": 34050.06234, "trades": 182, "taker_buy_base": 1222723.7, "taker_buy_quote": 20060.24924 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0162, "volume": 495386.1, "close_time": 1764543599999, "quote_volume": 8111.60354, "trades": 46, "taker_buy_base": 242978.6, "taker_buy_quote": 3985.59184 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0158, "close": 0.0159, "volume": 2886730.3, "close_time": 1764547199999, "quote_volume": 46151.28878, "trades": 212, "taker_buy_base": 1279740.3, "taker_buy_quote": 20485.84853 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0149, "close": 0.0149, "volume": 16365162.7, "close_time": 1764550799999, "quote_volume": 252455.55017, "trades": 1653, "taker_buy_base": 7615478.6, "taker_buy_quote": 117573.2969 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0148, "close": 0.0149, "volume": 3346341.0, "close_time": 1764554399999, "quote_volume": 50082.07494, "trades": 391, "taker_buy_base": 1609125.0, "taker_buy_quote": 24085.40575 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 2552265.5, "close_time": 1764557999999, "quote_volume": 38147.66956, "trades": 399, "taker_buy_base": 1328781.1, "taker_buy_quote": 19854.31534 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1317595.5, "close_time": 1764561599999, "quote_volume": 19621.06499, "trades": 191, "taker_buy_base": 720369.8, "taker_buy_quote": 10732.37501 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0144, "close": 0.0144, "volume": 4248096.6, "close_time": 1764565199999, "quote_volume": 62094.85228, "trades": 538, "taker_buy_base": 1888559.6, "taker_buy_quote": 27600.62673 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 2010255.6, "close_time": 1764568799999, "quote_volume": 29111.68237, "trades": 227, "taker_buy_base": 990791.4, "taker_buy_quote": 14374.58436 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0141, "close": 0.0142, "volume": 2510928.3, "close_time": 1764572399999, "quote_volume": 35691.34264, "trades": 323, "taker_buy_base": 1348947.5, "taker_buy_quote": 19177.94621 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0144, "volume": 2012968.6, "close_time": 1764575999999, "quote_volume": 28801.07056, "trades": 265, "taker_buy_base": 1101101.6, "taker_buy_quote": 15755.30594 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 2427559.7, "close_time": 1764579599999, "quote_volume": 34921.32413, "trades": 358, "taker_buy_base": 1276205.4, "taker_buy_quote": 18377.62772 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 1275607.7, "close_time": 1764583199999, "quote_volume": 18292.04935, "trades": 100, "taker_buy_base": 679908.3, "taker_buy_quote": 9761.43649 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 253071.3, "close_time": 1764586799999, "quote_volume": 3619.15021, "trades": 77, "taker_buy_base": 80291.8, "taker_buy_quote": 1148.5705 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0141, "close": 0.0142, "volume": 2953986.3, "close_time": 1764590399999, "quote_volume": 42018.35933, "trades": 193, "taker_buy_base": 1878932.2, "taker_buy_quote": 26739.92564 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 2047101.1, "close_time": 1764593999999, "quote_volume": 28961.45479, "trades": 150, "taker_buy_base": 999957.4, "taker_buy_quote": 14157.97644 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 1280708.7, "close_time": 1764597599999, "quote_volume": 18099.60479, "trades": 254, "taker_buy_base": 657276.3, "taker_buy_quote": 9306.36175 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0141, "high": 0.0144, "low": 0.014, "close": 0.0144, "volume": 938317.6, "close_time": 1764601199999, "quote_volume": 13388.17149, "trades": 85, "taker_buy_base": 429649.1, "taker_buy_quote": 6137.92935 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0138, "close": 0.0141, "volume": 4509616.9, "close_time": 1764604799999, "quote_volume": 63002.00812, "trades": 359, "taker_buy_base": 1963419.2, "taker_buy_quote": 27387.10885 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.014, "high": 0.0141, "low": 0.0136, "close": 0.0136, "volume": 4040548.1, "close_time": 1764608399999, "quote_volume": 55879.60353, "trades": 358, "taker_buy_base": 2169183.5, "taker_buy_quote": 30013.15006 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0134, "close": 0.0135, "volume": 2557184.9, "close_time": 1764611999999, "quote_volume": 34828.73448, "trades": 156, "taker_buy_base": 1384021.4, "taker_buy_quote": 18875.44627 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0134, "close": 0.0137, "volume": 2268038.0, "close_time": 1764615599999, "quote_volume": 30749.20177, "trades": 305, "taker_buy_base": 926611.4, "taker_buy_quote": 12575.63802 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 997538.8, "close_time": 1764619199999, "quote_volume": 13694.65751, "trades": 110, "taker_buy_base": 428894.8, "taker_buy_quote": 5883.67576 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 1124992.4, "close_time": 1764622799999, "quote_volume": 15423.05471, "trades": 108, "taker_buy_base": 699118.6, "taker_buy_quote": 9583.50117 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0135, "close": 0.0137, "volume": 2590068.9, "close_time": 1764626399999, "quote_volume": 35455.77165, "trades": 327, "taker_buy_base": 1227521.0, "taker_buy_quote": 16816.05479 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0139, "volume": 1227938.0, "close_time": 1764629999999, "quote_volume": 16896.30357, "trades": 134, "taker_buy_base": 684610.7, "taker_buy_quote": 9418.11267 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 532391.9, "close_time": 1764633599999, "quote_volume": 7406.50605, "trades": 73, "taker_buy_base": 314057.0, "taker_buy_quote": 4372.36484 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0139, "volume": 1224783.8, "close_time": 1764637199999, "quote_volume": 17020.39477, "trades": 113, "taker_buy_base": 660566.1, "taker_buy_quote": 9181.86879 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 2337637.9, "close_time": 1764640799999, "quote_volume": 32581.83981, "trades": 304, "taker_buy_base": 1140144.1, "taker_buy_quote": 15881.71792 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0138, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 2697180.0, "close_time": 1764644399999, "quote_volume": 37426.9507, "trades": 302, "taker_buy_base": 1299357.7, "taker_buy_quote": 18033.28773 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 781470.3, "close_time": 1764647999999, "quote_volume": 10862.47288, "trades": 68, "taker_buy_base": 459420.0, "taker_buy_quote": 6385.97371 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.014, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 434928.7, "close_time": 1764651599999, "quote_volume": 6043.60792, "trades": 58, "taker_buy_base": 305907.0, "taker_buy_quote": 4253.8785 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 1633083.6, "close_time": 1764655199999, "quote_volume": 22484.85359, "trades": 137, "taker_buy_base": 560146.2, "taker_buy_quote": 7718.28705 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 927569.2, "close_time": 1764658799999, "quote_volume": 12690.96214, "trades": 74, "taker_buy_base": 368322.1, "taker_buy_quote": 5046.9488 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 1216040.9, "close_time": 1764662399999, "quote_volume": 16684.38417, "trades": 94, "taker_buy_base": 588639.3, "taker_buy_quote": 8088.98225 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 1179190.7, "close_time": 1764665999999, "quote_volume": 16061.80844, "trades": 117, "taker_buy_base": 518146.2, "taker_buy_quote": 7046.52635 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 756571.0, "close_time": 1764669599999, "quote_volume": 10349.73509, "trades": 41, "taker_buy_base": 309983.5, "taker_buy_quote": 4237.69112 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0137, "volume": 2863967.9, "close_time": 1764673199999, "quote_volume": 39018.1176, "trades": 169, "taker_buy_base": 1033430.7, "taker_buy_quote": 14130.59893 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 1178972.6, "close_time": 1764676799999, "quote_volume": 16227.40694, "trades": 88, "taker_buy_base": 779717.3, "taker_buy_quote": 10738.91702 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 1805493.5, "close_time": 1764680399999, "quote_volume": 24893.36365, "trades": 168, "taker_buy_base": 569502.6, "taker_buy_quote": 7859.46511 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 939287.2, "close_time": 1764683999999, "quote_volume": 13004.52565, "trades": 75, "taker_buy_base": 505917.3, "taker_buy_quote": 6994.07294 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0139, "high": 0.0144, "low": 0.0139, "close": 0.0143, "volume": 2199648.5, "close_time": 1764687599999, "quote_volume": 31210.98033, "trades": 301, "taker_buy_base": 1069854.1, "taker_buy_quote": 15185.99018 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0144, "high": 0.0155, "low": 0.0144, "close": 0.0152, "volume": 5163035.4, "close_time": 1764691199999, "quote_volume": 77554.39736, "trades": 516, "taker_buy_base": 3149485.8, "taker_buy_quote": 47350.03851 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0147, "close": 0.0149, "volume": 2621801.1, "close_time": 1764694799999, "quote_volume": 39013.13513, "trades": 218, "taker_buy_base": 1151712.8, "taker_buy_quote": 17195.5712 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 2145447.2, "close_time": 1764698399999, "quote_volume": 31720.26497, "trades": 179, "taker_buy_base": 1003253.3, "taker_buy_quote": 14845.90627 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 1077678.2, "close_time": 1764701999999, "quote_volume": 15849.82811, "trades": 118, "taker_buy_base": 512861.9, "taker_buy_quote": 7547.0285 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 507577.5, "close_time": 1764705599999, "quote_volume": 7458.60023, "trades": 52, "taker_buy_base": 175156.7, "taker_buy_quote": 2574.92852 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0141, "close": 0.0141, "volume": 1488910.7, "close_time": 1764709199999, "quote_volume": 21316.85748, "trades": 121, "taker_buy_base": 821300.1, "taker_buy_quote": 11724.89476 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 1243300.5, "close_time": 1764712799999, "quote_volume": 17656.22408, "trades": 56, "taker_buy_base": 353861.8, "taker_buy_quote": 5026.19454 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 1454618.6, "close_time": 1764716399999, "quote_volume": 20851.82403, "trades": 77, "taker_buy_base": 913963.2, "taker_buy_quote": 13093.20495 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0144, "close": 0.0146, "volume": 837191.2, "close_time": 1764719999999, "quote_volume": 12211.45197, "trades": 178, "taker_buy_base": 395962.1, "taker_buy_quote": 5775.07274 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 1924377.2, "close_time": 1764723599999, "quote_volume": 27942.7188, "trades": 146, "taker_buy_base": 901984.1, "taker_buy_quote": 13081.66121 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 1275816.0, "close_time": 1764727199999, "quote_volume": 18276.07633, "trades": 81, "taker_buy_base": 647174.0, "taker_buy_quote": 9277.69217 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 2208479.4, "close_time": 1764730799999, "quote_volume": 31842.4336, "trades": 106, "taker_buy_base": 588416.2, "taker_buy_quote": 8467.29013 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1212792.2, "close_time": 1764734399999, "quote_volume": 17554.04928, "trades": 85, "taker_buy_base": 785792.4, "taker_buy_quote": 11368.18595 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 446460.9, "close_time": 1764737999999, "quote_volume": 6473.15739, "trades": 29, "taker_buy_base": 300989.2, "taker_buy_quote": 4364.3434 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 1957404.0, "close_time": 1764741599999, "quote_volume": 28678.83123, "trades": 177, "taker_buy_base": 1130767.4, "taker_buy_quote": 16576.37099 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 1335268.3, "close_time": 1764745199999, "quote_volume": 19542.33602, "trades": 73, "taker_buy_base": 490261.8, "taker_buy_quote": 7178.77479 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0144, "close": 0.0145, "volume": 1143976.5, "close_time": 1764748799999, "quote_volume": 16637.00468, "trades": 74, "taker_buy_base": 571863.2, "taker_buy_quote": 8309.42791 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 562416.7, "close_time": 1764752399999, "quote_volume": 8209.59816, "trades": 59, "taker_buy_base": 232317.2, "taker_buy_quote": 3393.35508 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 308744.3, "close_time": 1764755999999, "quote_volume": 4467.12955, "trades": 29, "taker_buy_base": 240876.9, "taker_buy_quote": 3489.83899 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0143, "close": 0.0143, "volume": 627836.2, "close_time": 1764759599999, "quote_volume": 9029.08762, "trades": 57, "taker_buy_base": 316366.5, "taker_buy_quote": 4556.34435 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 2545871.8, "close_time": 1764763199999, "quote_volume": 36179.84399, "trades": 184, "taker_buy_base": 1210136.2, "taker_buy_quote": 17212.54636 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0143, "volume": 2111793.7, "close_time": 1764766799999, "quote_volume": 29966.68464, "trades": 154, "taker_buy_base": 1027770.5, "taker_buy_quote": 14621.98752 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 2107445.3, "close_time": 1764770399999, "quote_volume": 30280.87606, "trades": 150, "taker_buy_base": 1178196.5, "taker_buy_quote": 16934.00029 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0144, "high": 0.0145, "low": 0.014, "close": 0.0143, "volume": 3827852.3, "close_time": 1764773999999, "quote_volume": 54576.49874, "trades": 413, "taker_buy_base": 2161952.6, "taker_buy_quote": 30872.06569 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0144, "volume": 2171535.8, "close_time": 1764777599999, "quote_volume": 30931.66765, "trades": 231, "taker_buy_base": 1442191.4, "taker_buy_quote": 20560.20488 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0142, "volume": 2503358.9, "close_time": 1764781199999, "quote_volume": 35642.35379, "trades": 330, "taker_buy_base": 1211372.8, "taker_buy_quote": 17238.7524 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0141, "close": 0.0144, "volume": 992688.3, "close_time": 1764784799999, "quote_volume": 14235.67721, "trades": 124, "taker_buy_base": 545190.7, "taker_buy_quote": 7808.5378 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 328424.3, "close_time": 1764788399999, "quote_volume": 4721.59349, "trades": 48, "taker_buy_base": 166575.5, "taker_buy_quote": 2396.00163 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0144, "high": 0.0148, "low": 0.0143, "close": 0.0147, "volume": 3686557.3, "close_time": 1764791999999, "quote_volume": 54030.68953, "trades": 440, "taker_buy_base": 2087730.7, "taker_buy_quote": 30645.10561 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 1399614.7, "close_time": 1764795599999, "quote_volume": 20475.05909, "trades": 150, "taker_buy_base": 753836.9, "taker_buy_quote": 11043.12698 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 1257579.4, "close_time": 1764799199999, "quote_volume": 18273.11446, "trades": 82, "taker_buy_base": 551027.1, "taker_buy_quote": 8019.49263 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 942315.1, "close_time": 1764802799999, "quote_volume": 13813.61884, "trades": 119, "taker_buy_base": 368173.3, "taker_buy_quote": 5402.65109 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 2508036.0, "close_time": 1764806399999, "quote_volume": 36785.47452, "trades": 131, "taker_buy_base": 1046816.1, "taker_buy_quote": 15384.00378 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1242455.1, "close_time": 1764809999999, "quote_volume": 17954.55134, "trades": 125, "taker_buy_base": 775322.0, "taker_buy_quote": 11205.47664 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 349094.3, "close_time": 1764813599999, "quote_volume": 5059.92474, "trades": 45, "taker_buy_base": 219892.4, "taker_buy_quote": 3186.49719 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 487271.9, "close_time": 1764817199999, "quote_volume": 7039.24971, "trades": 49, "taker_buy_base": 370814.1, "taker_buy_quote": 5362.25739 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 670092.6, "close_time": 1764820799999, "quote_volume": 9715.4079, "trades": 86, "taker_buy_base": 265713.5, "taker_buy_quote": 3852.92162 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0145, "high": 0.0153, "low": 0.0145, "close": 0.0151, "volume": 3148025.6, "close_time": 1764824399999, "quote_volume": 47144.24578, "trades": 321, "taker_buy_base": 1649450.8, "taker_buy_quote": 24643.50274 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.015, "high": 0.0154, "low": 0.0147, "close": 0.0149, "volume": 3381639.2, "close_time": 1764827999999, "quote_volume": 51264.10919, "trades": 324, "taker_buy_base": 1770306.8, "taker_buy_quote": 26990.39611 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 1179573.1, "close_time": 1764831599999, "quote_volume": 17441.25484, "trades": 101, "taker_buy_base": 483545.3, "taker_buy_quote": 7153.64692 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0146, "high": 0.0149, "low": 0.0146, "close": 0.0149, "volume": 1133663.1, "close_time": 1764835199999, "quote_volume": 16617.72398, "trades": 129, "taker_buy_base": 661548.8, "taker_buy_quote": 9697.17815 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.015, "high": 0.0153, "low": 0.0149, "close": 0.0151, "volume": 3346683.7, "close_time": 1764838799999, "quote_volume": 50430.87989, "trades": 334, "taker_buy_base": 1891982.8, "taker_buy_quote": 28483.79586 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.015, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 1632022.8, "close_time": 1764842399999, "quote_volume": 24665.50767, "trades": 170, "taker_buy_base": 826737.0, "taker_buy_quote": 12511.51452 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 583350.5, "close_time": 1764845999999, "quote_volume": 8778.39026, "trades": 65, "taker_buy_base": 215979.2, "taker_buy_quote": 3249.14466 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0149, "high": 0.0152, "low": 0.0149, "close": 0.0152, "volume": 887233.2, "close_time": 1764849599999, "quote_volume": 13333.37951, "trades": 88, "taker_buy_base": 593161.0, "taker_buy_quote": 8923.27142 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0152, "high": 0.0161, "low": 0.0151, "close": 0.016, "volume": 6953259.9, "close_time": 1764853199999, "quote_volume": 109592.5547, "trades": 785, "taker_buy_base": 3700301.5, "taker_buy_quote": 58433.44488 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.016, "high": 0.0184, "low": 0.0158, "close": 0.0179, "volume": 32190239.2, "close_time": 1764856799999, "quote_volume": 553760.72946, "trades": 3421, "taker_buy_base": 15477657.3, "taker_buy_quote": 266723.78607 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0165, "close": 0.017, "volume": 18059232.8, "close_time": 1764860399999, "quote_volume": 308762.51033, "trades": 2361, "taker_buy_base": 9091566.2, "taker_buy_quote": 155768.78707 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.017, "high": 0.0177, "low": 0.0167, "close": 0.0169, "volume": 13829928.6, "close_time": 1764863999999, "quote_volume": 237372.69972, "trades": 1388, "taker_buy_base": 7353676.8, "taker_buy_quote": 126269.89121 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0168, "high": 0.017, "low": 0.0163, "close": 0.0164, "volume": 7490276.1, "close_time": 1764867599999, "quote_volume": 124763.4572, "trades": 539, "taker_buy_base": 3027927.3, "taker_buy_quote": 50548.90141 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0161, "close": 0.0164, "volume": 6735339.1, "close_time": 1764871199999, "quote_volume": 110034.46573, "trades": 419, "taker_buy_base": 3502259.9, "taker_buy_quote": 57329.8446 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0164, "high": 0.017, "low": 0.0157, "close": 0.0169, "volume": 10430220.6, "close_time": 1764874799999, "quote_volume": 171336.60811, "trades": 865, "taker_buy_base": 5423517.2, "taker_buy_quote": 89273.95897 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0169, "high": 0.017, "low": 0.0158, "close": 0.0158, "volume": 6010961.9, "close_time": 1764878399999, "quote_volume": 97427.89706, "trades": 490, "taker_buy_base": 2089793.3, "taker_buy_quote": 33967.54835 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0158, "high": 0.016, "low": 0.0155, "close": 0.0156, "volume": 4083247.2, "close_time": 1764881999999, "quote_volume": 63957.68588, "trades": 338, "taker_buy_base": 2125089.6, "taker_buy_quote": 33309.15769 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0153, "close": 0.0154, "volume": 2280985.7, "close_time": 1764885599999, "quote_volume": 35193.93159, "trades": 170, "taker_buy_base": 437808.1, "taker_buy_quote": 6765.00326 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 564714.4, "close_time": 1764889199999, "quote_volume": 8700.67592, "trades": 43, "taker_buy_base": 291312.3, "taker_buy_quote": 4490.94561 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0154, "high": 0.0158, "low": 0.0153, "close": 0.0158, "volume": 794800.4, "close_time": 1764892799999, "quote_volume": 12424.77898, "trades": 73, "taker_buy_base": 538971.1, "taker_buy_quote": 8444.56423 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0153, "close": 0.0157, "volume": 3349753.8, "close_time": 1764896399999, "quote_volume": 52265.94709, "trades": 213, "taker_buy_base": 1427388.3, "taker_buy_quote": 22233.23184 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0157, "high": 0.0162, "low": 0.0157, "close": 0.016, "volume": 2229649.8, "close_time": 1764899999999, "quote_volume": 35648.97953, "trades": 304, "taker_buy_base": 1091824.9, "taker_buy_quote": 17432.08886 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.016, "high": 0.0166, "low": 0.0159, "close": 0.0162, "volume": 3983504.7, "close_time": 1764903599999, "quote_volume": 64701.63355, "trades": 832, "taker_buy_base": 1968394.6, "taker_buy_quote": 31998.21101 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0158, "close": 0.0163, "volume": 3407841.8, "close_time": 1764907199999, "quote_volume": 55202.81713, "trades": 535, "taker_buy_base": 2324275.4, "taker_buy_quote": 37640.28064 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0162, "high": 0.0165, "low": 0.016, "close": 0.0161, "volume": 3166213.6, "close_time": 1764910799999, "quote_volume": 51314.54881, "trades": 291, "taker_buy_base": 1557760.4, "taker_buy_quote": 25287.95375 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0156, "close": 0.0158, "volume": 2121392.7, "close_time": 1764914399999, "quote_volume": 33540.65612, "trades": 189, "taker_buy_base": 643694.8, "taker_buy_quote": 10254.03723 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0155, "close": 0.0156, "volume": 1341122.5, "close_time": 1764917999999, "quote_volume": 21067.87703, "trades": 149, "taker_buy_base": 744515.1, "taker_buy_quote": 11715.57297 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0154, "close": 0.0154, "volume": 1017947.2, "close_time": 1764921599999, "quote_volume": 15905.20711, "trades": 94, "taker_buy_base": 476876.5, "taker_buy_quote": 7479.02086 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0149, "close": 0.015, "volume": 3610246.8, "close_time": 1764925199999, "quote_volume": 54119.40585, "trades": 236, "taker_buy_base": 1037983.2, "taker_buy_quote": 15565.66 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.015, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 3093310.0, "close_time": 1764928799999, "quote_volume": 46165.18727, "trades": 215, "taker_buy_base": 2082106.4, "taker_buy_quote": 31080.59225 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 791632.4, "close_time": 1764932399999, "quote_volume": 11864.66911, "trades": 97, "taker_buy_base": 403681.3, "taker_buy_quote": 6055.70679 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.015, "high": 0.0151, "low": 0.0148, "close": 0.0149, "volume": 1059177.4, "close_time": 1764935999999, "quote_volume": 15815.05742, "trades": 102, "taker_buy_base": 423017.8, "taker_buy_quote": 6322.16047 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 505197.7, "close_time": 1764939599999, "quote_volume": 7551.15993, "trades": 52, "taker_buy_base": 282553.0, "taker_buy_quote": 4229.07875 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.015, "high": 0.0151, "low": 0.0146, "close": 0.0147, "volume": 2000998.1, "close_time": 1764943199999, "quote_volume": 29774.74634, "trades": 187, "taker_buy_base": 564753.1, "taker_buy_quote": 8450.13172 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 1523879.0, "close_time": 1764946799999, "quote_volume": 22425.4025, "trades": 123, "taker_buy_base": 641603.4, "taker_buy_quote": 9452.47315 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0147, "high": 0.015, "low": 0.0145, "close": 0.0145, "volume": 2334428.7, "close_time": 1764950399999, "quote_volume": 34448.36523, "trades": 162, "taker_buy_base": 804684.0, "taker_buy_quote": 11899.04319 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0139, "close": 0.0141, "volume": 5142111.7, "close_time": 1764953999999, "quote_volume": 72692.96297, "trades": 323, "taker_buy_base": 2048826.5, "taker_buy_quote": 28975.12891 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 537980.2, "close_time": 1764957599999, "quote_volume": 7600.9866, "trades": 91, "taker_buy_base": 221363.3, "taker_buy_quote": 3128.79762 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0139, "close": 0.014, "volume": 1723146.1, "close_time": 1764961199999, "quote_volume": 24317.68115, "trades": 180, "taker_buy_base": 738006.8, "taker_buy_quote": 10442.39766 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0137, "close": 0.014, "volume": 934082.1, "close_time": 1764964799999, "quote_volume": 12982.37537, "trades": 89, "taker_buy_base": 410252.2, "taker_buy_quote": 5703.31902 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.014, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 665294.4, "close_time": 1764968399999, "quote_volume": 9264.47979, "trades": 60, "taker_buy_base": 313916.7, "taker_buy_quote": 4373.44189 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 281646.4, "close_time": 1764971999999, "quote_volume": 3937.75383, "trades": 30, "taker_buy_base": 250199.0, "taker_buy_quote": 3498.84921 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.014, "high": 0.0143, "low": 0.014, "close": 0.0143, "volume": 814889.5, "close_time": 1764975599999, "quote_volume": 11564.38367, "trades": 128, "taker_buy_base": 505690.8, "taker_buy_quote": 7174.50797 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 320731.2, "close_time": 1764979199999, "quote_volume": 4553.01658, "trades": 86, "taker_buy_base": 28658.2, "taker_buy_quote": 408.98761 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 356721.3, "close_time": 1764982799999, "quote_volume": 5037.14431, "trades": 87, "taker_buy_base": 108026.2, "taker_buy_quote": 1530.50353 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 188563.2, "close_time": 1764986399999, "quote_volume": 2658.77412, "trades": 43, "taker_buy_base": 138110.1, "taker_buy_quote": 1947.54255 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 670592.0, "close_time": 1764989999999, "quote_volume": 9491.43473, "trades": 165, "taker_buy_base": 377617.0, "taker_buy_quote": 5343.38597 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 259974.3, "close_time": 1764993599999, "quote_volume": 3688.09136, "trades": 40, "taker_buy_base": 99540.5, "taker_buy_quote": 1413.76178 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0141, "volume": 343302.1, "close_time": 1764997199999, "quote_volume": 4863.20821, "trades": 56, "taker_buy_base": 77563.7, "taker_buy_quote": 1097.46298 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 416350.3, "close_time": 1765000799999, "quote_volume": 5865.75385, "trades": 49, "taker_buy_base": 330618.6, "taker_buy_quote": 4661.72226 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 560649.1, "close_time": 1765004399999, "quote_volume": 7858.75612, "trades": 42, "taker_buy_base": 281750.9, "taker_buy_quote": 3951.98032 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 493100.9, "close_time": 1765007999999, "quote_volume": 6926.21349, "trades": 61, "taker_buy_base": 97592.6, "taker_buy_quote": 1368.45696 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 1588279.4, "close_time": 1765011599999, "quote_volume": 21913.64317, "trades": 82, "taker_buy_base": 407800.7, "taker_buy_quote": 5632.48392 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 707007.4, "close_time": 1765015199999, "quote_volume": 9754.35979, "trades": 67, "taker_buy_base": 546696.4, "taker_buy_quote": 7543.84402 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 252332.1, "close_time": 1765018799999, "quote_volume": 3481.16101, "trades": 27, "taker_buy_base": 88879.0, "taker_buy_quote": 1226.5302 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 502200.0, "close_time": 1765022399999, "quote_volume": 6925.64965, "trades": 49, "taker_buy_base": 64095.5, "taker_buy_quote": 885.41968 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 958841.5, "close_time": 1765025999999, "quote_volume": 13217.32423, "trades": 78, "taker_buy_base": 316425.5, "taker_buy_quote": 4367.5336 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 860583.4, "close_time": 1765029599999, "quote_volume": 11873.8613, "trades": 60, "taker_buy_base": 614332.9, "taker_buy_quote": 8477.79402 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0138, "high": 0.014, "low": 0.0138, "close": 0.014, "volume": 242005.2, "close_time": 1765033199999, "quote_volume": 3356.91123, "trades": 22, "taker_buy_base": 188041.5, "taker_buy_quote": 2612.21217 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0138, "close": 0.014, "volume": 982977.8, "close_time": 1765036799999, "quote_volume": 13671.16995, "trades": 68, "taker_buy_base": 471763.2, "taker_buy_quote": 6564.31111 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0141, "high": 0.0145, "low": 0.014, "close": 0.0144, "volume": 1086044.7, "close_time": 1765040399999, "quote_volume": 15574.43119, "trades": 104, "taker_buy_base": 525667.6, "taker_buy_quote": 7546.14241 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0143, "close": 0.0146, "volume": 1011823.0, "close_time": 1765043999999, "quote_volume": 14621.33565, "trades": 71, "taker_buy_base": 389882.4, "taker_buy_quote": 5645.61575 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0145, "high": 0.0146, "low": 0.014, "close": 0.0142, "volume": 2451211.9, "close_time": 1765047599999, "quote_volume": 35140.88029, "trades": 93, "taker_buy_base": 225497.6, "taker_buy_quote": 3248.43305 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.014, "volume": 573248.7, "close_time": 1765051199999, "quote_volume": 8096.36657, "trades": 34, "taker_buy_base": 396524.1, "taker_buy_quote": 5617.40358 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 490800.0, "close_time": 1765054799999, "quote_volume": 6869.5513, "trades": 49, "taker_buy_base": 207538.2, "taker_buy_quote": 2905.62338 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0141, "close": 0.0141, "volume": 1058937.4, "close_time": 1765058399999, "quote_volume": 14964.87343, "trades": 55, "taker_buy_base": 735266.9, "taker_buy_quote": 10393.16002 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0141, "close": 0.0143, "volume": 268619.8, "close_time": 1765061999999, "quote_volume": 3814.33988, "trades": 16, "taker_buy_base": 173928.7, "taker_buy_quote": 2479.19537 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 493788.0, "close_time": 1765065599999, "quote_volume": 6957.4631, "trades": 26, "taker_buy_base": 160424.5, "taker_buy_quote": 2264.98368 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0142, "high": 0.0151, "low": 0.0142, "close": 0.0146, "volume": 6695931.2, "close_time": 1765069199999, "quote_volume": 98623.4083, "trades": 396, "taker_buy_base": 3076420.3, "taker_buy_quote": 45329.64087 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0146, "high": 0.0235, "low": 0.0146, "close": 0.0173, "volume": 67519986.8, "close_time": 1765072799999, "quote_volume": 1185670.3993, "trades": 8536, "taker_buy_base": 35006837.7, "taker_buy_quote": 619387.66519 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0161, "close": 0.0167, "volume": 12267832.4, "close_time": 1765076399999, "quote_volume": 204943.02408, "trades": 1315, "taker_buy_base": 6211768.7, "taker_buy_quote": 103770.31912 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0166, "high": 0.0173, "low": 0.0163, "close": 0.0163, "volume": 9381674.5, "close_time": 1765079999999, "quote_volume": 156092.71837, "trades": 1008, "taker_buy_base": 5947632.5, "taker_buy_quote": 99067.91435 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0163, "high": 0.0182, "low": 0.0161, "close": 0.0175, "volume": 12425736.5, "close_time": 1765083599999, "quote_volume": 215246.44116, "trades": 1319, "taker_buy_base": 5437112.9, "taker_buy_quote": 93368.85413 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0175, "high": 0.0185, "low": 0.0168, "close": 0.0171, "volume": 9669540.9, "close_time": 1765087199999, "quote_volume": 169978.00585, "trades": 1865, "taker_buy_base": 5179386.1, "taker_buy_quote": 91115.79041 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0164, "close": 0.0167, "volume": 7701147.1, "close_time": 1765090799999, "quote_volume": 129211.20383, "trades": 947, "taker_buy_base": 4294130.5, "taker_buy_quote": 71869.52506 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0166, "high": 0.0173, "low": 0.0164, "close": 0.0171, "volume": 6870626.0, "close_time": 1765094399999, "quote_volume": 116193.21912, "trades": 1027, "taker_buy_base": 3628402.6, "taker_buy_quote": 61645.74176 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.017, "high": 0.0196, "low": 0.0169, "close": 0.0189, "volume": 31776701.8, "close_time": 1765097999999, "quote_volume": 592169.46858, "trades": 4323, "taker_buy_base": 16483600.7, "taker_buy_quote": 306174.77693 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.019, "high": 0.0197, "low": 0.0178, "close": 0.019, "volume": 15296497.5, "close_time": 1765101599999, "quote_volume": 286673.72178, "trades": 1951, "taker_buy_base": 6541505.3, "taker_buy_quote": 122118.93978 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0189, "high": 0.0192, "low": 0.0177, "close": 0.0192, "volume": 9319323.2, "close_time": 1765105199999, "quote_volume": 171597.91123, "trades": 1512, "taker_buy_base": 5100023.1, "taker_buy_quote": 94011.38086 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0183, "close": 0.019, "volume": 10945875.4, "close_time": 1765108799999, "quote_volume": 206738.20865, "trades": 1478, "taker_buy_base": 5429874.4, "taker_buy_quote": 102805.80142 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.019, "high": 0.019, "low": 0.0168, "close": 0.0175, "volume": 12632223.3, "close_time": 1765112399999, "quote_volume": 224554.19432, "trades": 1293, "taker_buy_base": 5658038.5, "taker_buy_quote": 100558.23282 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0169, "close": 0.0175, "volume": 9307287.4, "close_time": 1765115999999, "quote_volume": 160669.71517, "trades": 1522, "taker_buy_base": 4715642.9, "taker_buy_quote": 81318.08717 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0165, "close": 0.017, "volume": 9774072.7, "close_time": 1765119599999, "quote_volume": 165991.17209, "trades": 1702, "taker_buy_base": 4959829.0, "taker_buy_quote": 84383.17154 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0163, "close": 0.0165, "volume": 3468750.7, "close_time": 1765123199999, "quote_volume": 58101.22382, "trades": 650, "taker_buy_base": 1694496.4, "taker_buy_quote": 28475.80972 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 2834476.1, "close_time": 1765126799999, "quote_volume": 46516.93421, "trades": 393, "taker_buy_base": 1285287.2, "taker_buy_quote": 21136.93307 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0164, "high": 0.0171, "low": 0.0164, "close": 0.0168, "volume": 7496489.8, "close_time": 1765130399999, "quote_volume": 125782.73925, "trades": 433, "taker_buy_base": 4307833.2, "taker_buy_quote": 72260.63092 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0168, "high": 0.0174, "low": 0.0167, "close": 0.0174, "volume": 5032895.7, "close_time": 1765133999999, "quote_volume": 86293.62281, "trades": 503, "taker_buy_base": 2831021.3, "taker_buy_quote": 48626.69073 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0173, "high": 0.0182, "low": 0.0172, "close": 0.018, "volume": 5228341.4, "close_time": 1765137599999, "quote_volume": 92648.22403, "trades": 575, "taker_buy_base": 3101313.6, "taker_buy_quote": 55014.28533 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.018, "high": 0.0182, "low": 0.0172, "close": 0.0173, "volume": 4792119.3, "close_time": 1765141199999, "quote_volume": 85133.89171, "trades": 642, "taker_buy_base": 2300832.8, "taker_buy_quote": 41049.50366 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0173, "high": 0.0177, "low": 0.0168, "close": 0.017, "volume": 4035256.6, "close_time": 1765144799999, "quote_volume": 69702.47474, "trades": 553, "taker_buy_base": 2326906.5, "taker_buy_quote": 40378.73682 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0171, "high": 0.0175, "low": 0.0167, "close": 0.0171, "volume": 3950381.3, "close_time": 1765148399999, "quote_volume": 67455.32421, "trades": 337, "taker_buy_base": 1746507.1, "taker_buy_quote": 29856.97012 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0171, "high": 0.0176, "low": 0.0168, "close": 0.017, "volume": 3022957.1, "close_time": 1765151999999, "quote_volume": 51791.59196, "trades": 420, "taker_buy_base": 1455431.1, "taker_buy_quote": 25071.22603 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.017, "high": 0.017, "low": 0.0161, "close": 0.0163, "volume": 5424009.5, "close_time": 1765155599999, "quote_volume": 89545.65407, "trades": 516, "taker_buy_base": 2654208.2, "taker_buy_quote": 43944.4499 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0163, "high": 0.0167, "low": 0.0163, "close": 0.0165, "volume": 2693237.1, "close_time": 1765159199999, "quote_volume": 44447.17711, "trades": 309, "taker_buy_base": 1418477.6, "taker_buy_quote": 23409.05842 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 2084535.7, "close_time": 1765162799999, "quote_volume": 34285.90658, "trades": 234, "taker_buy_base": 849754.0, "taker_buy_quote": 13961.92731 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0154, "close": 0.0157, "volume": 8120254.6, "close_time": 1765166399999, "quote_volume": 128488.19978, "trades": 491, "taker_buy_base": 3815472.6, "taker_buy_quote": 60312.36226 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 3274114.2, "close_time": 1765169999999, "quote_volume": 51731.06297, "trades": 188, "taker_buy_base": 1680127.6, "taker_buy_quote": 26555.41673 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.016, "high": 0.016, "low": 0.0155, "close": 0.0156, "volume": 4947358.0, "close_time": 1765173599999, "quote_volume": 77836.08447, "trades": 268, "taker_buy_base": 2421921.9, "taker_buy_quote": 38109.01305 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 2202121.0, "close_time": 1765177199999, "quote_volume": 34508.1594, "trades": 137, "taker_buy_base": 1083408.1, "taker_buy_quote": 16979.20416 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0155, "close": 0.0156, "volume": 2154177.9, "close_time": 1765180799999, "quote_volume": 33667.39305, "trades": 174, "taker_buy_base": 764141.3, "taker_buy_quote": 11960.99522 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0156, "high": 0.0162, "low": 0.0155, "close": 0.0162, "volume": 2866860.7, "close_time": 1765184399999, "quote_volume": 45773.77304, "trades": 290, "taker_buy_base": 1863429.8, "taker_buy_quote": 29694.17664 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0158, "close": 0.0159, "volume": 2688700.8, "close_time": 1765187999999, "quote_volume": 43346.98556, "trades": 267, "taker_buy_base": 1171890.1, "taker_buy_quote": 18993.40291 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0159, "high": 0.0162, "low": 0.0159, "close": 0.0162, "volume": 1830276.3, "close_time": 1765191599999, "quote_volume": 29456.98705, "trades": 182, "taker_buy_base": 928013.6, "taker_buy_quote": 14962.17927 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 1481796.3, "close_time": 1765195199999, "quote_volume": 23939.27469, "trades": 175, "taker_buy_base": 552843.2, "taker_buy_quote": 8947.83091 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.016, "high": 0.016, "low": 0.0157, "close": 0.0159, "volume": 1892503.7, "close_time": 1765198799999, "quote_volume": 30065.75407, "trades": 199, "taker_buy_base": 928988.8, "taker_buy_quote": 14767.24557 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.016, "high": 0.0161, "low": 0.0157, "close": 0.0159, "volume": 752888.1, "close_time": 1765202399999, "quote_volume": 11964.64148, "trades": 83, "taker_buy_base": 231999.5, "taker_buy_quote": 3684.54972 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0157, "close": 0.0157, "volume": 1944606.8, "close_time": 1765205999999, "quote_volume": 30820.96112, "trades": 93, "taker_buy_base": 985426.0, "taker_buy_quote": 15643.48861 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 2819136.8, "close_time": 1765209599999, "quote_volume": 44115.01257, "trades": 174, "taker_buy_base": 1097528.0, "taker_buy_quote": 17170.36185 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0153, "close": 0.0154, "volume": 4164430.6, "close_time": 1765213199999, "quote_volume": 65155.24408, "trades": 240, "taker_buy_base": 1763971.5, "taker_buy_quote": 27698.0983 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0154, "high": 0.0154, "low": 0.015, "close": 0.0152, "volume": 2926972.9, "close_time": 1765216799999, "quote_volume": 44498.93468, "trades": 182, "taker_buy_base": 861196.3, "taker_buy_quote": 13150.66839 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0151, "close": 0.0151, "volume": 1915967.2, "close_time": 1765220399999, "quote_volume": 29204.69541, "trades": 81, "taker_buy_base": 1083411.2, "taker_buy_quote": 16525.6533 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 2331873.5, "close_time": 1765223999999, "quote_volume": 35343.53211, "trades": 207, "taker_buy_base": 1675013.4, "taker_buy_quote": 25407.65437 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 2237876.8, "close_time": 1765227599999, "quote_volume": 34352.2119, "trades": 152, "taker_buy_base": 830164.5, "taker_buy_quote": 12717.14873 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 1389836.0, "close_time": 1765231199999, "quote_volume": 21382.6313, "trades": 96, "taker_buy_base": 1099888.5, "taker_buy_quote": 16921.8071 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0154, "volume": 768020.9, "close_time": 1765234799999, "quote_volume": 11820.31177, "trades": 84, "taker_buy_base": 431110.6, "taker_buy_quote": 6647.06002 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 953438.4, "close_time": 1765238399999, "quote_volume": 14613.78827, "trades": 70, "taker_buy_base": 428804.2, "taker_buy_quote": 6588.49843 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0154, "volume": 1971491.1, "close_time": 1765241999999, "quote_volume": 30386.84006, "trades": 101, "taker_buy_base": 606236.0, "taker_buy_quote": 9357.83401 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0155, "high": 0.016, "low": 0.0155, "close": 0.0159, "volume": 1638811.3, "close_time": 1765245599999, "quote_volume": 25897.13693, "trades": 143, "taker_buy_base": 945864.4, "taker_buy_quote": 14936.54399 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0159, "high": 0.0165, "low": 0.0158, "close": 0.0164, "volume": 3181315.0, "close_time": 1765249199999, "quote_volume": 51336.9282, "trades": 475, "taker_buy_base": 1724702.1, "taker_buy_quote": 27867.78214 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0163, "high": 0.0174, "low": 0.0162, "close": 0.0171, "volume": 5553789.2, "close_time": 1765252799999, "quote_volume": 93323.91033, "trades": 622, "taker_buy_base": 2802002.3, "taker_buy_quote": 46959.67637 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.017, "high": 0.0173, "low": 0.0163, "close": 0.0166, "volume": 5356341.2, "close_time": 1765256399999, "quote_volume": 89564.99974, "trades": 563, "taker_buy_base": 2841958.7, "taker_buy_quote": 47475.1333 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0163, "close": 0.0164, "volume": 2160848.6, "close_time": 1765259999999, "quote_volume": 35813.79998, "trades": 408, "taker_buy_base": 985177.4, "taker_buy_quote": 16367.25308 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0159, "close": 0.016, "volume": 3504832.0, "close_time": 1765263599999, "quote_volume": 56426.49539, "trades": 308, "taker_buy_base": 1272204.6, "taker_buy_quote": 20477.79848 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0159, "high": 0.0165, "low": 0.0159, "close": 0.0162, "volume": 2184255.8, "close_time": 1765267199999, "quote_volume": 35550.4575, "trades": 272, "taker_buy_base": 1271312.1, "taker_buy_quote": 20678.24208 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0156, "close": 0.0156, "volume": 2158502.5, "close_time": 1765270799999, "quote_volume": 34560.5456, "trades": 175, "taker_buy_base": 983372.4, "taker_buy_quote": 15842.89925 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 480838.4, "close_time": 1765274399999, "quote_volume": 7553.6653, "trades": 70, "taker_buy_base": 296485.8, "taker_buy_quote": 4656.87419 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0155, "close": 0.0157, "volume": 1015341.8, "close_time": 1765277999999, "quote_volume": 15907.3264, "trades": 122, "taker_buy_base": 350665.5, "taker_buy_quote": 5500.71116 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 928235.3, "close_time": 1765281599999, "quote_volume": 14520.98263, "trades": 78, "taker_buy_base": 412626.0, "taker_buy_quote": 6465.02386 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0153, "close": 0.0153, "volume": 1400109.5, "close_time": 1765285199999, "quote_volume": 21689.2881, "trades": 94, "taker_buy_base": 415986.0, "taker_buy_quote": 6443.96157 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0153, "close": 0.0154, "volume": 1398587.6, "close_time": 1765288799999, "quote_volume": 21514.43038, "trades": 116, "taker_buy_base": 729738.1, "taker_buy_quote": 11227.04494 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0149, "close": 0.0151, "volume": 4348206.5, "close_time": 1765292399999, "quote_volume": 66091.17984, "trades": 217, "taker_buy_base": 1439782.2, "taker_buy_quote": 21860.50691 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0151, "high": 0.0157, "low": 0.0151, "close": 0.0156, "volume": 1930892.4, "close_time": 1765295999999, "quote_volume": 29662.86006, "trades": 226, "taker_buy_base": 1322660.3, "taker_buy_quote": 20332.26271 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0156, "high": 0.0161, "low": 0.0155, "close": 0.016, "volume": 1599562.9, "close_time": 1765299599999, "quote_volume": 25359.0519, "trades": 251, "taker_buy_base": 653806.5, "taker_buy_quote": 10361.89214 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.016, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 1567832.3, "close_time": 1765303199999, "quote_volume": 24966.29315, "trades": 199, "taker_buy_base": 575634.7, "taker_buy_quote": 9172.84566 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0156, "close": 0.0156, "volume": 827126.1, "close_time": 1765306799999, "quote_volume": 12998.87747, "trades": 85, "taker_buy_base": 345438.5, "taker_buy_quote": 5457.98082 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0157, "volume": 1141145.1, "close_time": 1765310399999, "quote_volume": 17877.05582, "trades": 127, "taker_buy_base": 556966.2, "taker_buy_quote": 8726.94713 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0153, "close": 0.0153, "volume": 4280951.8, "close_time": 1765313999999, "quote_volume": 65795.81125, "trades": 166, "taker_buy_base": 2049342.7, "taker_buy_quote": 31412.15354 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0151, "close": 0.0152, "volume": 2534431.2, "close_time": 1765317599999, "quote_volume": 38651.08682, "trades": 154, "taker_buy_base": 1037668.7, "taker_buy_quote": 15848.64457 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 1029117.1, "close_time": 1765321199999, "quote_volume": 15827.90468, "trades": 61, "taker_buy_base": 610654.9, "taker_buy_quote": 9374.36408 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 1853345.2, "close_time": 1765324799999, "quote_volume": 28596.12586, "trades": 123, "taker_buy_base": 1040528.7, "taker_buy_quote": 16069.16309 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0153, "volume": 2781230.9, "close_time": 1765328399999, "quote_volume": 42800.60319, "trades": 150, "taker_buy_base": 1289449.4, "taker_buy_quote": 19838.3754 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0153, "close": 0.0153, "volume": 57769.0, "close_time": 1765331999999, "quote_volume": 883.8657, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0153, "high": 0.0158, "low": 0.0153, "close": 0.0158, "volume": 1492631.2, "close_time": 1765335599999, "quote_volume": 23213.17154, "trades": 114, "taker_buy_base": 1064520.7, "taker_buy_quote": 16561.8119 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0156, "close": 0.0159, "volume": 2492883.6, "close_time": 1765339199999, "quote_volume": 39525.01011, "trades": 144, "taker_buy_base": 1475864.9, "taker_buy_quote": 23474.62058 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 1105001.4, "close_time": 1765342799999, "quote_volume": 17290.12966, "trades": 76, "taker_buy_base": 622278.6, "taker_buy_quote": 9731.70311 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0155, "volume": 882667.1, "close_time": 1765346399999, "quote_volume": 13696.69461, "trades": 53, "taker_buy_base": 448527.4, "taker_buy_quote": 6967.01736 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 1387567.2, "close_time": 1765349999999, "quote_volume": 21642.98011, "trades": 59, "taker_buy_base": 808517.4, "taker_buy_quote": 12626.53239 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0155, "close": 0.0156, "volume": 2437077.1, "close_time": 1765353599999, "quote_volume": 38145.49168, "trades": 140, "taker_buy_base": 1029850.7, "taker_buy_quote": 16139.51389 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 1175841.2, "close_time": 1765357199999, "quote_volume": 18364.40895, "trades": 110, "taker_buy_base": 752379.9, "taker_buy_quote": 11752.59126 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 928479.4, "close_time": 1765360799999, "quote_volume": 14539.89851, "trades": 64, "taker_buy_base": 673950.4, "taker_buy_quote": 10561.72214 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0151, "close": 0.0151, "volume": 2025881.9, "close_time": 1765364399999, "quote_volume": 30982.97263, "trades": 178, "taker_buy_base": 714407.2, "taker_buy_quote": 10929.42605 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 715629.0, "close_time": 1765367999999, "quote_volume": 10850.04643, "trades": 59, "taker_buy_base": 228066.6, "taker_buy_quote": 3466.61232 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 1589942.4, "close_time": 1765371599999, "quote_volume": 24133.98075, "trades": 80, "taker_buy_base": 985037.9, "taker_buy_quote": 14971.53262 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0153, "volume": 1496428.3, "close_time": 1765375199999, "quote_volume": 22662.58925, "trades": 95, "taker_buy_base": 957185.2, "taker_buy_quote": 14508.84161 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0153, "high": 0.0153, "low": 0.015, "close": 0.015, "volume": 1754460.7, "close_time": 1765378799999, "quote_volume": 26747.67488, "trades": 120, "taker_buy_base": 459706.4, "taker_buy_quote": 7017.33351 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 1633158.0, "close_time": 1765382399999, "quote_volume": 24671.04572, "trades": 145, "taker_buy_base": 495216.0, "taker_buy_quote": 7482.46991 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 1057303.9, "close_time": 1765385999999, "quote_volume": 15941.76377, "trades": 92, "taker_buy_base": 475781.0, "taker_buy_quote": 7182.97685 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0151, "close": 0.0151, "volume": 458077.6, "close_time": 1765389599999, "quote_volume": 6954.67076, "trades": 38, "taker_buy_base": 203143.2, "taker_buy_quote": 3080.0209 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0149, "close": 0.0149, "volume": 2336456.6, "close_time": 1765393199999, "quote_volume": 35157.59629, "trades": 140, "taker_buy_base": 1105116.5, "taker_buy_quote": 16643.16144 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0149, "high": 0.0152, "low": 0.0147, "close": 0.0151, "volume": 3184349.8, "close_time": 1765396799999, "quote_volume": 47818.88467, "trades": 389, "taker_buy_base": 1515804.1, "taker_buy_quote": 22786.24838 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.015, "high": 0.0153, "low": 0.0149, "close": 0.015, "volume": 2615463.2, "close_time": 1765400399999, "quote_volume": 39517.422, "trades": 272, "taker_buy_base": 1533369.4, "taker_buy_quote": 23187.72129 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0148, "volume": 860561.7, "close_time": 1765403999999, "quote_volume": 12824.18815, "trades": 130, "taker_buy_base": 452928.6, "taker_buy_quote": 6760.72186 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1434639.4, "close_time": 1765407599999, "quote_volume": 21407.01657, "trades": 145, "taker_buy_base": 749984.6, "taker_buy_quote": 11195.95026 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0148, "volume": 323911.1, "close_time": 1765411199999, "quote_volume": 4808.76358, "trades": 45, "taker_buy_base": 165509.0, "taker_buy_quote": 2459.82789 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0144, "close": 0.0146, "volume": 2921939.9, "close_time": 1765414799999, "quote_volume": 42427.73515, "trades": 167, "taker_buy_base": 1294702.7, "taker_buy_quote": 18823.49443 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 2061935.4, "close_time": 1765418399999, "quote_volume": 29948.60395, "trades": 135, "taker_buy_base": 1186457.5, "taker_buy_quote": 17223.46713 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 1570423.4, "close_time": 1765421999999, "quote_volume": 22727.6146, "trades": 76, "taker_buy_base": 625087.7, "taker_buy_quote": 9087.38302 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 609271.0, "close_time": 1765425599999, "quote_volume": 8710.26777, "trades": 89, "taker_buy_base": 247947.5, "taker_buy_quote": 3546.35158 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 825679.4, "close_time": 1765429199999, "quote_volume": 11776.02813, "trades": 50, "taker_buy_base": 293120.2, "taker_buy_quote": 4188.865 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 523389.6, "close_time": 1765432799999, "quote_volume": 7583.0282, "trades": 56, "taker_buy_base": 306670.4, "taker_buy_quote": 4440.34526 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 1057902.8, "close_time": 1765436399999, "quote_volume": 15318.11079, "trades": 35, "taker_buy_base": 382498.7, "taker_buy_quote": 5549.33044 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 80770.7, "close_time": 1765439999999, "quote_volume": 1170.84341, "trades": 11, "taker_buy_base": 77453.3, "taker_buy_quote": 1123.07285 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0144, "close": 0.0145, "volume": 251690.0, "close_time": 1765443599999, "quote_volume": 3639.07312, "trades": 34, "taker_buy_base": 121542.6, "taker_buy_quote": 1760.07684 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 306300.2, "close_time": 1765447199999, "quote_volume": 4415.48667, "trades": 35, "taker_buy_base": 106170.6, "taker_buy_quote": 1531.01223 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 111052.2, "close_time": 1765450799999, "quote_volume": 1590.39376, "trades": 18, "taker_buy_base": 23473.0, "taker_buy_quote": 338.0112 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0143, "volume": 634956.5, "close_time": 1765454399999, "quote_volume": 9113.04722, "trades": 62, "taker_buy_base": 439899.1, "taker_buy_quote": 6316.63823 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0143, "volume": 416562.4, "close_time": 1765457999999, "quote_volume": 5948.37854, "trades": 61, "taker_buy_base": 113317.4, "taker_buy_quote": 1618.88784 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 500912.7, "close_time": 1765461599999, "quote_volume": 7159.47207, "trades": 40, "taker_buy_base": 391319.9, "taker_buy_quote": 5593.47295 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 1233898.5, "close_time": 1765465199999, "quote_volume": 17486.36553, "trades": 84, "taker_buy_base": 529407.4, "taker_buy_quote": 7505.06384 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0141, "close": 0.0143, "volume": 1398849.1, "close_time": 1765468799999, "quote_volume": 19959.79935, "trades": 81, "taker_buy_base": 637593.4, "taker_buy_quote": 9100.82154 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 396843.7, "close_time": 1765472399999, "quote_volume": 5649.21686, "trades": 29, "taker_buy_base": 112460.9, "taker_buy_quote": 1608.24378 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 572317.9, "close_time": 1765475999999, "quote_volume": 8181.64602, "trades": 40, "taker_buy_base": 206164.0, "taker_buy_quote": 2949.56552 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 278702.6, "close_time": 1765479599999, "quote_volume": 3998.58162, "trades": 17, "taker_buy_base": 248306.6, "taker_buy_quote": 3563.39902 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 438709.8, "close_time": 1765483199999, "quote_volume": 6286.85742, "trades": 35, "taker_buy_base": 68265.3, "taker_buy_quote": 983.08567 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 211663.3, "close_time": 1765486799999, "quote_volume": 3051.25335, "trades": 41, "taker_buy_base": 129420.1, "taker_buy_quote": 1867.90669 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 670986.9, "close_time": 1765490399999, "quote_volume": 9819.40812, "trades": 42, "taker_buy_base": 314267.2, "taker_buy_quote": 4612.13863 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0144, "close": 0.0145, "volume": 182843.1, "close_time": 1765493999999, "quote_volume": 2675.53617, "trades": 20, "taker_buy_base": 29435.0, "taker_buy_quote": 431.599 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 102503.2, "close_time": 1765497599999, "quote_volume": 1486.50042, "trades": 15, "taker_buy_base": 98520.2, "taker_buy_quote": 1428.74692 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0143, "close": 0.0143, "volume": 3579039.7, "close_time": 1765501199999, "quote_volume": 51970.0206, "trades": 152, "taker_buy_base": 938117.0, "taker_buy_quote": 13550.65356 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0143, "high": 0.0153, "low": 0.0143, "close": 0.0152, "volume": 3014097.2, "close_time": 1765504799999, "quote_volume": 44623.33581, "trades": 233, "taker_buy_base": 1876864.0, "taker_buy_quote": 27678.04719 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0151, "high": 0.0158, "low": 0.0151, "close": 0.0153, "volume": 2640571.0, "close_time": 1765508399999, "quote_volume": 40718.56844, "trades": 225, "taker_buy_base": 1526669.2, "taker_buy_quote": 23486.69558 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0153, "high": 0.0155, "low": 0.015, "close": 0.0155, "volume": 1104481.5, "close_time": 1765511999999, "quote_volume": 16759.70642, "trades": 81, "taker_buy_base": 634826.4, "taker_buy_quote": 9653.85914 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0155, "high": 0.0158, "low": 0.0152, "close": 0.0152, "volume": 2506582.7, "close_time": 1765515599999, "quote_volume": 38713.22589, "trades": 185, "taker_buy_base": 926790.3, "taker_buy_quote": 14358.3409 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0152, "close": 0.0152, "volume": 1269362.6, "close_time": 1765519199999, "quote_volume": 19377.75935, "trades": 86, "taker_buy_base": 846487.8, "taker_buy_quote": 12940.12566 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.015, "volume": 1368338.7, "close_time": 1765522799999, "quote_volume": 20665.57966, "trades": 74, "taker_buy_base": 260084.6, "taker_buy_quote": 3953.21772 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 478423.3, "close_time": 1765526399999, "quote_volume": 7218.91416, "trades": 65, "taker_buy_base": 260348.6, "taker_buy_quote": 3933.98425 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.0149, "volume": 1460501.5, "close_time": 1765529999999, "quote_volume": 21902.52919, "trades": 85, "taker_buy_base": 402444.9, "taker_buy_quote": 6041.38647 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0148, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 1537340.9, "close_time": 1765533599999, "quote_volume": 22820.45983, "trades": 109, "taker_buy_base": 708691.5, "taker_buy_quote": 10527.18799 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 1618636.9, "close_time": 1765537199999, "quote_volume": 24334.61036, "trades": 112, "taker_buy_base": 497682.6, "taker_buy_quote": 7476.75693 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 599552.5, "close_time": 1765540799999, "quote_volume": 8935.46981, "trades": 41, "taker_buy_base": 429050.4, "taker_buy_quote": 6395.10212 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 537946.9, "close_time": 1765544399999, "quote_volume": 8014.67795, "trades": 37, "taker_buy_base": 331063.1, "taker_buy_quote": 4932.84019 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0149, "high": 0.015, "low": 0.0146, "close": 0.0148, "volume": 1318486.1, "close_time": 1765547999999, "quote_volume": 19506.18612, "trades": 91, "taker_buy_base": 338942.9, "taker_buy_quote": 5018.59225 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0147, "volume": 293329.7, "close_time": 1765551599999, "quote_volume": 4329.22443, "trades": 41, "taker_buy_base": 197749.9, "taker_buy_quote": 2918.095 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0142, "close": 0.0143, "volume": 2020805.5, "close_time": 1765555199999, "quote_volume": 29316.30721, "trades": 191, "taker_buy_base": 1165862.2, "taker_buy_quote": 16945.32699 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0141, "close": 0.0143, "volume": 3331894.2, "close_time": 1765558799999, "quote_volume": 47707.13346, "trades": 309, "taker_buy_base": 1430138.6, "taker_buy_quote": 20539.55623 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 1078838.8, "close_time": 1765562399999, "quote_volume": 15539.12578, "trades": 115, "taker_buy_base": 607186.5, "taker_buy_quote": 8748.4856 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 870187.7, "close_time": 1765565999999, "quote_volume": 12612.90214, "trades": 114, "taker_buy_base": 527819.7, "taker_buy_quote": 7654.88172 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 327373.0, "close_time": 1765569599999, "quote_volume": 4707.37453, "trades": 45, "taker_buy_base": 67835.7, "taker_buy_quote": 976.83408 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0143, "volume": 942080.2, "close_time": 1765573199999, "quote_volume": 13519.12085, "trades": 88, "taker_buy_base": 531362.8, "taker_buy_quote": 7624.13075 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 626629.6, "close_time": 1765576799999, "quote_volume": 9024.82566, "trades": 36, "taker_buy_base": 362807.0, "taker_buy_quote": 5225.78022 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 235053.1, "close_time": 1765580399999, "quote_volume": 3411.92114, "trades": 32, "taker_buy_base": 50795.2, "taker_buy_quote": 737.92057 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0146, "close": 0.0146, "volume": 112756.8, "close_time": 1765583999999, "quote_volume": 1646.24928, "trades": 9, "taker_buy_base": 112756.8, "taker_buy_quote": 1646.24928 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 740066.9, "close_time": 1765587599999, "quote_volume": 10804.85294, "trades": 54, "taker_buy_base": 374843.8, "taker_buy_quote": 5472.71948 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 526114.6, "close_time": 1765591199999, "quote_volume": 7731.01502, "trades": 46, "taker_buy_base": 227494.7, "taker_buy_quote": 3345.37175 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 523414.1, "close_time": 1765594799999, "quote_volume": 7667.12248, "trades": 72, "taker_buy_base": 288164.2, "taker_buy_quote": 4232.47394 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 177221.6, "close_time": 1765598399999, "quote_volume": 2603.99655, "trades": 30, "taker_buy_base": 165611.9, "taker_buy_quote": 2434.49493 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 216411.5, "close_time": 1765601999999, "quote_volume": 3185.201, "trades": 23, "taker_buy_base": 90676.8, "taker_buy_quote": 1336.90091 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 129806.2, "close_time": 1765605599999, "quote_volume": 1924.35411, "trades": 15, "taker_buy_base": 98477.2, "taker_buy_quote": 1460.68491 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 665774.4, "close_time": 1765609199999, "quote_volume": 9905.7769, "trades": 56, "taker_buy_base": 221906.3, "taker_buy_quote": 3298.01434 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1032143.6, "close_time": 1765612799999, "quote_volume": 15366.17803, "trades": 108, "taker_buy_base": 392478.1, "taker_buy_quote": 5848.06463 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1411006.4, "close_time": 1765616399999, "quote_volume": 20976.90407, "trades": 100, "taker_buy_base": 520063.6, "taker_buy_quote": 7730.16918 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 283825.2, "close_time": 1765619999999, "quote_volume": 4203.97697, "trades": 29, "taker_buy_base": 93176.9, "taker_buy_quote": 1382.42112 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 851952.8, "close_time": 1765623599999, "quote_volume": 12521.33915, "trades": 74, "taker_buy_base": 443238.4, "taker_buy_quote": 6515.60448 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 1165707.2, "close_time": 1765627199999, "quote_volume": 16938.28128, "trades": 65, "taker_buy_base": 295052.2, "taker_buy_quote": 4287.71462 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 1829100.6, "close_time": 1765630799999, "quote_volume": 26651.63038, "trades": 101, "taker_buy_base": 1289095.8, "taker_buy_quote": 18813.10868 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 793258.7, "close_time": 1765634399999, "quote_volume": 11661.79252, "trades": 43, "taker_buy_base": 325604.1, "taker_buy_quote": 4793.51791 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 561970.7, "close_time": 1765637999999, "quote_volume": 8175.94836, "trades": 54, "taker_buy_base": 278958.5, "taker_buy_quote": 4060.94776 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 662322.7, "close_time": 1765641599999, "quote_volume": 9716.11657, "trades": 65, "taker_buy_base": 438500.1, "taker_buy_quote": 6430.49381 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 752722.8, "close_time": 1765645199999, "quote_volume": 11060.26247, "trades": 79, "taker_buy_base": 525838.9, "taker_buy_quote": 7729.88625 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0147, "volume": 652700.9, "close_time": 1765648799999, "quote_volume": 9597.00926, "trades": 61, "taker_buy_base": 237126.6, "taker_buy_quote": 3488.06705 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 110923.5, "close_time": 1765652399999, "quote_volume": 1630.82834, "trades": 9, "taker_buy_base": 110923.5, "taker_buy_quote": 1630.82834 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 151918.0, "close_time": 1765655999999, "quote_volume": 2248.12356, "trades": 18, "taker_buy_base": 106789.1, "taker_buy_quote": 1580.52598 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0147, "high": 0.015, "low": 0.0146, "close": 0.015, "volume": 787961.7, "close_time": 1765659599999, "quote_volume": 11644.50787, "trades": 83, "taker_buy_base": 419533.6, "taker_buy_quote": 6199.3292 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 464183.7, "close_time": 1765663199999, "quote_volume": 6871.94515, "trades": 46, "taker_buy_base": 198401.6, "taker_buy_quote": 2940.78729 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 1278140.0, "close_time": 1765666799999, "quote_volume": 18918.6399, "trades": 106, "taker_buy_base": 610946.5, "taker_buy_quote": 9045.23564 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0148, "close": 0.0148, "volume": 111344.6, "close_time": 1765670399999, "quote_volume": 1647.90008, "trades": 10, "taker_buy_base": 100314.6, "taker_buy_quote": 1484.65608 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0147, "close": 0.0147, "volume": 148896.3, "close_time": 1765673999999, "quote_volume": 2188.77561, "trades": 16, "taker_buy_base": 73907.3, "taker_buy_quote": 1086.43731 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0148, "close": 0.0148, "volume": 461096.8, "close_time": 1765677599999, "quote_volume": 6824.23264, "trades": 27, "taker_buy_base": 277699.9, "taker_buy_quote": 4109.95852 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0147, "close": 0.0147, "volume": 214699.1, "close_time": 1765681199999, "quote_volume": 3156.07677, "trades": 20, "taker_buy_base": 147215.4, "taker_buy_quote": 2164.06638 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0147, "close": 0.0147, "volume": 7137.6, "close_time": 1765684799999, "quote_volume": 104.92272, "trades": 3, "taker_buy_base": 7137.6, "taker_buy_quote": 104.92272 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 226579.8, "close_time": 1765688399999, "quote_volume": 3298.28089, "trades": 16, "taker_buy_base": 58799.2, "taker_buy_quote": 853.44947 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 479956.9, "close_time": 1765691999999, "quote_volume": 6954.75215, "trades": 31, "taker_buy_base": 200479.6, "taker_buy_quote": 2904.2785 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 940979.3, "close_time": 1765695599999, "quote_volume": 13542.81406, "trades": 83, "taker_buy_base": 700821.1, "taker_buy_quote": 10087.47451 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 240356.1, "close_time": 1765699199999, "quote_volume": 3473.46992, "trades": 30, "taker_buy_base": 157068.9, "taker_buy_quote": 2273.94808 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0144, "close": 0.0144, "volume": 328557.8, "close_time": 1765702799999, "quote_volume": 4792.44756, "trades": 32, "taker_buy_base": 164523.7, "taker_buy_quote": 2406.40478 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 816338.8, "close_time": 1765706399999, "quote_volume": 11747.86801, "trades": 77, "taker_buy_base": 375367.9, "taker_buy_quote": 5406.9721 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 413082.9, "close_time": 1765709999999, "quote_volume": 5909.97621, "trades": 33, "taker_buy_base": 163919.5, "taker_buy_quote": 2346.93959 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 1337758.8, "close_time": 1765713599999, "quote_volume": 19033.17799, "trades": 93, "taker_buy_base": 662507.9, "taker_buy_quote": 9434.42516 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 993236.8, "close_time": 1765717199999, "quote_volume": 14242.18261, "trades": 86, "taker_buy_base": 433661.7, "taker_buy_quote": 6225.31553 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1083723.8, "close_time": 1765720799999, "quote_volume": 15700.58203, "trades": 40, "taker_buy_base": 509394.8, "taker_buy_quote": 7385.6731 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 430669.7, "close_time": 1765724399999, "quote_volume": 6221.88189, "trades": 31, "taker_buy_base": 146142.9, "taker_buy_quote": 2114.22494 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 588469.4, "close_time": 1765727999999, "quote_volume": 8501.54572, "trades": 50, "taker_buy_base": 417444.1, "taker_buy_quote": 6028.48974 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0148, "volume": 1586706.7, "close_time": 1765731599999, "quote_volume": 23202.22148, "trades": 91, "taker_buy_base": 1056646.4, "taker_buy_quote": 15480.36773 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0146, "volume": 1688048.4, "close_time": 1765735199999, "quote_volume": 24725.7367, "trades": 108, "taker_buy_base": 500231.2, "taker_buy_quote": 7339.0148 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 297843.7, "close_time": 1765738799999, "quote_volume": 4349.36217, "trades": 28, "taker_buy_base": 153729.5, "taker_buy_quote": 2245.29485 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 367376.6, "close_time": 1765742399999, "quote_volume": 5307.0463, "trades": 27, "taker_buy_base": 95645.9, "taker_buy_quote": 1382.92322 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 602715.0, "close_time": 1765745999999, "quote_volume": 8659.60832, "trades": 52, "taker_buy_base": 341616.0, "taker_buy_quote": 4917.18101 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 166283.0, "close_time": 1765749599999, "quote_volume": 2364.14506, "trades": 18, "taker_buy_base": 126639.5, "taker_buy_quote": 1799.15399 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 789990.0, "close_time": 1765753199999, "quote_volume": 11220.84369, "trades": 45, "taker_buy_base": 577171.8, "taker_buy_quote": 8192.45829 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 820256.0, "close_time": 1765756799999, "quote_volume": 11499.37561, "trades": 57, "taker_buy_base": 247421.8, "taker_buy_quote": 3484.17153 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 2454845.0, "close_time": 1765760399999, "quote_volume": 34334.79886, "trades": 99, "taker_buy_base": 615506.0, "taker_buy_quote": 8639.92947 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 635673.4, "close_time": 1765763999999, "quote_volume": 8978.84446, "trades": 51, "taker_buy_base": 362750.9, "taker_buy_quote": 5125.28621 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0142, "close": 0.0142, "volume": 1208398.3, "close_time": 1765767599999, "quote_volume": 17333.86446, "trades": 60, "taker_buy_base": 748054.2, "taker_buy_quote": 10737.8053 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 1671143.0, "close_time": 1765771199999, "quote_volume": 23831.63782, "trades": 93, "taker_buy_base": 919252.7, "taker_buy_quote": 13109.62644 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 417855.6, "close_time": 1765774799999, "quote_volume": 5979.02902, "trades": 29, "taker_buy_base": 274980.0, "taker_buy_quote": 3935.90794 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 409613.5, "close_time": 1765778399999, "quote_volume": 5899.1031, "trades": 45, "taker_buy_base": 89802.4, "taker_buy_quote": 1293.82326 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0143, "volume": 382236.0, "close_time": 1765781999999, "quote_volume": 5466.63962, "trades": 27, "taker_buy_base": 213183.8, "taker_buy_quote": 3049.19316 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 818562.1, "close_time": 1765785599999, "quote_volume": 11693.06852, "trades": 73, "taker_buy_base": 528181.1, "taker_buy_quote": 7554.74153 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0143, "high": 0.0147, "low": 0.0143, "close": 0.0147, "volume": 789120.9, "close_time": 1765789199999, "quote_volume": 11494.10425, "trades": 83, "taker_buy_base": 299762.8, "taker_buy_quote": 4370.93584 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0147, "high": 0.0159, "low": 0.0146, "close": 0.0152, "volume": 5153629.8, "close_time": 1765792799999, "quote_volume": 79038.38534, "trades": 389, "taker_buy_base": 2728127.3, "taker_buy_quote": 41874.62717 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0149, "close": 0.015, "volume": 2992835.4, "close_time": 1765796399999, "quote_volume": 45424.87078, "trades": 192, "taker_buy_base": 1689890.8, "taker_buy_quote": 25578.83721 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0148, "close": 0.0149, "volume": 2368554.0, "close_time": 1765799999999, "quote_volume": 35463.55921, "trades": 156, "taker_buy_base": 838848.2, "taker_buy_quote": 12590.6261 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0149, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 1956197.3, "close_time": 1765803599999, "quote_volume": 29012.22723, "trades": 112, "taker_buy_base": 685411.6, "taker_buy_quote": 10186.11742 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 3907404.6, "close_time": 1765807199999, "quote_volume": 57628.16938, "trades": 167, "taker_buy_base": 759040.1, "taker_buy_quote": 11236.51954 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0144, "close": 0.0144, "volume": 2596660.3, "close_time": 1765810799999, "quote_volume": 37719.40441, "trades": 155, "taker_buy_base": 1529147.6, "taker_buy_quote": 22239.25215 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0142, "close": 0.0144, "volume": 2682304.0, "close_time": 1765814399999, "quote_volume": 38498.27734, "trades": 179, "taker_buy_base": 1661589.1, "taker_buy_quote": 23842.50462 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 1231605.3, "close_time": 1765817999999, "quote_volume": 17757.04747, "trades": 110, "taker_buy_base": 564249.2, "taker_buy_quote": 8140.04007 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0142, "volume": 2895079.2, "close_time": 1765821599999, "quote_volume": 41125.66655, "trades": 165, "taker_buy_base": 845394.1, "taker_buy_quote": 12028.61518 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0143, "volume": 4728943.6, "close_time": 1765825199999, "quote_volume": 67166.93246, "trades": 241, "taker_buy_base": 2877740.6, "taker_buy_quote": 40900.18065 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0144, "high": 0.0144, "low": 0.014, "close": 0.014, "volume": 2416928.4, "close_time": 1765828799999, "quote_volume": 34520.48449, "trades": 142, "taker_buy_base": 899791.0, "taker_buy_quote": 12879.04575 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.014, "high": 0.014, "low": 0.0137, "close": 0.0139, "volume": 3920959.5, "close_time": 1765832399999, "quote_volume": 54411.04892, "trades": 278, "taker_buy_base": 1604825.4, "taker_buy_quote": 22249.18293 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0138, "close": 0.014, "volume": 1328521.8, "close_time": 1765835999999, "quote_volume": 18594.29145, "trades": 107, "taker_buy_base": 839202.3, "taker_buy_quote": 11744.65773 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 2215152.7, "close_time": 1765839599999, "quote_volume": 31124.17231, "trades": 131, "taker_buy_base": 1012477.2, "taker_buy_quote": 14225.97707 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0141, "high": 0.0146, "low": 0.0141, "close": 0.0145, "volume": 6889339.5, "close_time": 1765843199999, "quote_volume": 99215.8479, "trades": 314, "taker_buy_base": 3395514.1, "taker_buy_quote": 49093.32919 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0144, "close": 0.0146, "volume": 4053574.3, "close_time": 1765846799999, "quote_volume": 59326.14782, "trades": 748, "taker_buy_base": 2487982.8, "taker_buy_quote": 36413.35028 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0146, "high": 0.0149, "low": 0.0146, "close": 0.0149, "volume": 1835324.2, "close_time": 1765850399999, "quote_volume": 27074.02217, "trades": 833, "taker_buy_base": 967105.3, "taker_buy_quote": 14263.64171 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0149, "high": 0.0155, "low": 0.0148, "close": 0.0152, "volume": 3869123.5, "close_time": 1765853999999, "quote_volume": 58669.81637, "trades": 1519, "taker_buy_base": 2083239.9, "taker_buy_quote": 31597.56204 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0146, "close": 0.0148, "volume": 3434189.5, "close_time": 1765857599999, "quote_volume": 51030.1289, "trades": 411, "taker_buy_base": 1167278.6, "taker_buy_quote": 17386.38626 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0148, "high": 0.015, "low": 0.0147, "close": 0.015, "volume": 2816522.7, "close_time": 1765861199999, "quote_volume": 41580.74771, "trades": 233, "taker_buy_base": 1742373.9, "taker_buy_quote": 25718.86057 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.015, "high": 0.0152, "low": 0.0147, "close": 0.0148, "volume": 1765303.8, "close_time": 1765864799999, "quote_volume": 26420.83507, "trades": 287, "taker_buy_base": 856053.1, "taker_buy_quote": 12810.54422 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 3031177.8, "close_time": 1765868399999, "quote_volume": 44417.27179, "trades": 197, "taker_buy_base": 1043866.2, "taker_buy_quote": 15290.63465 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0143, "close": 0.0144, "volume": 1357135.5, "close_time": 1765871999999, "quote_volume": 19711.67615, "trades": 115, "taker_buy_base": 586239.8, "taker_buy_quote": 8503.1723 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 2327901.4, "close_time": 1765875599999, "quote_volume": 33416.33786, "trades": 157, "taker_buy_base": 1278187.6, "taker_buy_quote": 18356.11318 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0144, "volume": 919887.0, "close_time": 1765879199999, "quote_volume": 13186.57353, "trades": 75, "taker_buy_base": 482495.6, "taker_buy_quote": 6919.88804 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1622194.5, "close_time": 1765882799999, "quote_volume": 23416.02049, "trades": 114, "taker_buy_base": 731924.5, "taker_buy_quote": 10564.25132 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0144, "close": 0.0144, "volume": 548906.6, "close_time": 1765886399999, "quote_volume": 7904.25504, "trades": 37, "taker_buy_base": 173115.1, "taker_buy_quote": 2492.85744 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 213786.9, "close_time": 1765889999999, "quote_volume": 3084.36329, "trades": 20, "taker_buy_base": 109390.8, "taker_buy_quote": 1582.94849 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 2183597.0, "close_time": 1765893599999, "quote_volume": 31465.30937, "trades": 127, "taker_buy_base": 1165959.1, "taker_buy_quote": 16814.61502 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0141, "volume": 3543574.6, "close_time": 1765897199999, "quote_volume": 50376.06662, "trades": 162, "taker_buy_base": 963139.0, "taker_buy_quote": 13700.0714 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0141, "close": 0.0144, "volume": 2105135.1, "close_time": 1765900799999, "quote_volume": 29920.38812, "trades": 122, "taker_buy_base": 1170092.7, "taker_buy_quote": 16676.83229 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 968475.7, "close_time": 1765904399999, "quote_volume": 13929.72683, "trades": 40, "taker_buy_base": 650187.1, "taker_buy_quote": 9362.69424 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 1463445.7, "close_time": 1765907999999, "quote_volume": 20927.35487, "trades": 65, "taker_buy_base": 716400.5, "taker_buy_quote": 10247.4323 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0143, "high": 0.0148, "low": 0.0142, "close": 0.0143, "volume": 1080437.7, "close_time": 1765911599999, "quote_volume": 15587.08966, "trades": 110, "taker_buy_base": 729476.6, "taker_buy_quote": 10549.44036 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0144, "volume": 1187832.6, "close_time": 1765915199999, "quote_volume": 16962.52441, "trades": 58, "taker_buy_base": 386837.0, "taker_buy_quote": 5528.51936 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 806562.8, "close_time": 1765918799999, "quote_volume": 11627.16979, "trades": 52, "taker_buy_base": 338449.4, "taker_buy_quote": 4886.33683 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 64080.9, "close_time": 1765922399999, "quote_volume": 929.21784, "trades": 8, "taker_buy_base": 63009.3, "taker_buy_quote": 913.7868 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0146, "high": 0.0149, "low": 0.0145, "close": 0.0149, "volume": 374310.3, "close_time": 1765925999999, "quote_volume": 5504.61125, "trades": 27, "taker_buy_base": 348960.1, "taker_buy_quote": 5136.99187 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0149, "volume": 1047014.6, "close_time": 1765929599999, "quote_volume": 15537.00662, "trades": 63, "taker_buy_base": 622571.7, "taker_buy_quote": 9232.6829 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1184319.7, "close_time": 1765933199999, "quote_volume": 17631.92155, "trades": 55, "taker_buy_base": 454663.7, "taker_buy_quote": 6773.53581 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 1806288.6, "close_time": 1765936799999, "quote_volume": 27207.12454, "trades": 69, "taker_buy_base": 640204.2, "taker_buy_quote": 9632.58469 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0151, "high": 0.0153, "low": 0.015, "close": 0.015, "volume": 2062075.2, "close_time": 1765940399999, "quote_volume": 31243.15587, "trades": 116, "taker_buy_base": 1115588.6, "taker_buy_quote": 16917.19227 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.015, "high": 0.0153, "low": 0.015, "close": 0.0151, "volume": 1931312.4, "close_time": 1765943999999, "quote_volume": 29238.79806, "trades": 104, "taker_buy_base": 643506.8, "taker_buy_quote": 9759.09901 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0148, "close": 0.0148, "volume": 1838957.4, "close_time": 1765947599999, "quote_volume": 27627.88036, "trades": 92, "taker_buy_base": 676208.0, "taker_buy_quote": 10171.46001 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0145, "close": 0.0146, "volume": 2554858.6, "close_time": 1765951199999, "quote_volume": 37491.36945, "trades": 104, "taker_buy_base": 1004160.1, "taker_buy_quote": 14705.0049 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 2761772.7, "close_time": 1765954799999, "quote_volume": 40093.84447, "trades": 108, "taker_buy_base": 1455591.2, "taker_buy_quote": 21188.72534 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 793971.0, "close_time": 1765958399999, "quote_volume": 11545.95124, "trades": 34, "taker_buy_base": 475826.6, "taker_buy_quote": 6929.0396 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 2509711.0, "close_time": 1765961999999, "quote_volume": 36366.10423, "trades": 103, "taker_buy_base": 1296320.7, "taker_buy_quote": 18808.64113 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1094186.5, "close_time": 1765965599999, "quote_volume": 15802.86132, "trades": 64, "taker_buy_base": 691528.3, "taker_buy_quote": 9970.43696 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 1169241.6, "close_time": 1765969199999, "quote_volume": 16931.84602, "trades": 70, "taker_buy_base": 592864.6, "taker_buy_quote": 8595.60546 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0143, "high": 0.0147, "low": 0.0143, "close": 0.0147, "volume": 806355.6, "close_time": 1765972799999, "quote_volume": 11694.02035, "trades": 79, "taker_buy_base": 516928.9, "taker_buy_quote": 7480.48928 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 908869.3, "close_time": 1765976399999, "quote_volume": 13319.969, "trades": 59, "taker_buy_base": 520649.6, "taker_buy_quote": 7634.27698 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0144, "close": 0.0148, "volume": 1332931.0, "close_time": 1765979999999, "quote_volume": 19499.15476, "trades": 73, "taker_buy_base": 1018185.1, "taker_buy_quote": 14899.48443 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0149, "high": 0.015, "low": 0.0145, "close": 0.0147, "volume": 3469603.5, "close_time": 1765983599999, "quote_volume": 51202.81255, "trades": 199, "taker_buy_base": 1658907.3, "taker_buy_quote": 24505.01407 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0147, "high": 0.0154, "low": 0.0147, "close": 0.0152, "volume": 5907382.0, "close_time": 1765987199999, "quote_volume": 88631.42461, "trades": 414, "taker_buy_base": 3068266.1, "taker_buy_quote": 46075.89333 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0151, "high": 0.0159, "low": 0.0148, "close": 0.0158, "volume": 7937554.0, "close_time": 1765990799999, "quote_volume": 120531.02494, "trades": 790, "taker_buy_base": 4238097.4, "taker_buy_quote": 64633.83746 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0151, "close": 0.0154, "volume": 7102653.2, "close_time": 1765994399999, "quote_volume": 109363.39549, "trades": 752, "taker_buy_base": 3118831.9, "taker_buy_quote": 48009.32311 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0153, "close": 0.0153, "volume": 3619313.2, "close_time": 1765997999999, "quote_volume": 56034.94452, "trades": 334, "taker_buy_base": 1787555.4, "taker_buy_quote": 27737.88503 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0154, "high": 0.0159, "low": 0.0152, "close": 0.0158, "volume": 5283019.3, "close_time": 1766001599999, "quote_volume": 82353.70829, "trades": 419, "taker_buy_base": 3110948.1, "taker_buy_quote": 48544.08925 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0157, "high": 0.016, "low": 0.0154, "close": 0.0155, "volume": 5081023.8, "close_time": 1766005199999, "quote_volume": 79893.45942, "trades": 434, "taker_buy_base": 2363021.3, "taker_buy_quote": 37259.86143 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0151, "close": 0.0152, "volume": 3547578.1, "close_time": 1766008799999, "quote_volume": 54815.01285, "trades": 256, "taker_buy_base": 1700299.6, "taker_buy_quote": 26388.58158 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0152, "high": 0.0156, "low": 0.0152, "close": 0.0155, "volume": 1848198.4, "close_time": 1766012399999, "quote_volume": 28269.83311, "trades": 153, "taker_buy_base": 756439.1, "taker_buy_quote": 11587.71905 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0152, "close": 0.0152, "volume": 931049.8, "close_time": 1766015999999, "quote_volume": 14187.58221, "trades": 72, "taker_buy_base": 158067.7, "taker_buy_quote": 2422.59554 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.0151, "volume": 2367102.9, "close_time": 1766019599999, "quote_volume": 35798.43584, "trades": 195, "taker_buy_base": 1150958.8, "taker_buy_quote": 17425.94074 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0152, "close": 0.0155, "volume": 3054363.4, "close_time": 1766023199999, "quote_volume": 46655.44056, "trades": 171, "taker_buy_base": 1207381.1, "taker_buy_quote": 18508.02471 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0154, "high": 0.0159, "low": 0.0153, "close": 0.0159, "volume": 2886918.6, "close_time": 1766026799999, "quote_volume": 45080.04158, "trades": 355, "taker_buy_base": 2000981.4, "taker_buy_quote": 31262.61496 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0158, "high": 0.016, "low": 0.0155, "close": 0.0156, "volume": 2560456.1, "close_time": 1766030399999, "quote_volume": 40404.23062, "trades": 256, "taker_buy_base": 1239934.0, "taker_buy_quote": 19496.29854 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0154, "close": 0.0159, "volume": 2590770.3, "close_time": 1766033999999, "quote_volume": 40540.45859, "trades": 410, "taker_buy_base": 1783782.7, "taker_buy_quote": 27919.85446 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0157, "close": 0.0158, "volume": 2712346.5, "close_time": 1766037599999, "quote_volume": 43009.34418, "trades": 470, "taker_buy_base": 1388717.1, "taker_buy_quote": 22070.96462 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0157, "close": 0.0159, "volume": 1751031.4, "close_time": 1766041199999, "quote_volume": 27836.13989, "trades": 301, "taker_buy_base": 1226198.1, "taker_buy_quote": 19493.91523 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0159, "high": 0.0163, "low": 0.0157, "close": 0.0158, "volume": 3538792.9, "close_time": 1766044799999, "quote_volume": 56735.21938, "trades": 359, "taker_buy_base": 1576703.1, "taker_buy_quote": 25264.48094 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0151, "close": 0.0154, "volume": 5059164.9, "close_time": 1766048399999, "quote_volume": 77611.7238, "trades": 470, "taker_buy_base": 2262863.7, "taker_buy_quote": 34675.31476 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0153, "close": 0.0155, "volume": 1621981.8, "close_time": 1766051999999, "quote_volume": 25062.37714, "trades": 214, "taker_buy_base": 1008412.4, "taker_buy_quote": 15590.74574 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0157, "volume": 3639138.5, "close_time": 1766055599999, "quote_volume": 56961.23708, "trades": 114, "taker_buy_base": 862717.0, "taker_buy_quote": 13495.12561 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0156, "high": 0.016, "low": 0.0156, "close": 0.0158, "volume": 1882805.0, "close_time": 1766059199999, "quote_volume": 29787.93779, "trades": 170, "taker_buy_base": 1022913.2, "taker_buy_quote": 16205.11154 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 1200086.8, "close_time": 1766062799999, "quote_volume": 18752.895, "trades": 115, "taker_buy_base": 623171.9, "taker_buy_quote": 9737.85922 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0154, "close": 0.0156, "volume": 3177679.1, "close_time": 1766066399999, "quote_volume": 49421.43503, "trades": 274, "taker_buy_base": 1322464.0, "taker_buy_quote": 20572.98711 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0156, "close": 0.0159, "volume": 2333208.5, "close_time": 1766069999999, "quote_volume": 36765.13084, "trades": 239, "taker_buy_base": 1166058.1, "taker_buy_quote": 18391.27208 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0158, "high": 0.0163, "low": 0.0157, "close": 0.0159, "volume": 2306165.0, "close_time": 1766073599999, "quote_volume": 36957.16669, "trades": 250, "taker_buy_base": 1494223.3, "taker_buy_quote": 23972.17584 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 1342483.7, "close_time": 1766077199999, "quote_volume": 21137.33257, "trades": 111, "taker_buy_base": 507799.5, "taker_buy_quote": 7995.46699 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0149, "close": 0.0152, "volume": 3680099.5, "close_time": 1766080799999, "quote_volume": 56173.33796, "trades": 404, "taker_buy_base": 1520571.5, "taker_buy_quote": 23160.90081 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0146, "close": 0.0147, "volume": 2326294.7, "close_time": 1766084399999, "quote_volume": 34737.02111, "trades": 232, "taker_buy_base": 635604.6, "taker_buy_quote": 9522.72973 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0146, "high": 0.0146, "low": 0.014, "close": 0.014, "volume": 6928546.5, "close_time": 1766087999999, "quote_volume": 99322.39882, "trades": 444, "taker_buy_base": 3261800.9, "taker_buy_quote": 46832.56507 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 2357247.0, "close_time": 1766091599999, "quote_volume": 33479.05302, "trades": 186, "taker_buy_base": 1141155.7, "taker_buy_quote": 16196.10449 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0142, "high": 0.0151, "low": 0.0142, "close": 0.015, "volume": 3229128.2, "close_time": 1766095199999, "quote_volume": 47459.71845, "trades": 316, "taker_buy_base": 2015558.4, "taker_buy_quote": 29722.57716 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0149, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 1030801.8, "close_time": 1766098799999, "quote_volume": 15527.46443, "trades": 71, "taker_buy_base": 467964.4, "taker_buy_quote": 7039.34658 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.015, "volume": 990973.7, "close_time": 1766102399999, "quote_volume": 14880.45754, "trades": 57, "taker_buy_base": 121032.0, "taker_buy_quote": 1816.18654 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0149, "high": 0.0153, "low": 0.0146, "close": 0.0153, "volume": 4188507.8, "close_time": 1766105999999, "quote_volume": 62893.81909, "trades": 398, "taker_buy_base": 2234310.7, "taker_buy_quote": 33532.96643 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0148, "close": 0.0148, "volume": 1949211.1, "close_time": 1766109599999, "quote_volume": 29327.1475, "trades": 231, "taker_buy_base": 719295.0, "taker_buy_quote": 10858.13074 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 1503119.1, "close_time": 1766113199999, "quote_volume": 22017.47462, "trades": 191, "taker_buy_base": 696540.4, "taker_buy_quote": 10216.5938 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0145, "high": 0.015, "low": 0.0145, "close": 0.0148, "volume": 1898904.2, "close_time": 1766116799999, "quote_volume": 28044.73283, "trades": 265, "taker_buy_base": 830864.7, "taker_buy_quote": 12284.08666 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0147, "high": 0.0151, "low": 0.0147, "close": 0.015, "volume": 1065216.6, "close_time": 1766120399999, "quote_volume": 15886.0642, "trades": 170, "taker_buy_base": 661763.8, "taker_buy_quote": 9870.56146 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0148, "volume": 1755058.6, "close_time": 1766123999999, "quote_volume": 26138.34963, "trades": 174, "taker_buy_base": 961967.0, "taker_buy_quote": 14336.21605 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0148, "high": 0.0152, "low": 0.0148, "close": 0.0151, "volume": 2253878.1, "close_time": 1766127599999, "quote_volume": 33934.50527, "trades": 188, "taker_buy_base": 1304640.0, "taker_buy_quote": 19686.83997 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0151, "high": 0.0154, "low": 0.0151, "close": 0.0153, "volume": 1190815.5, "close_time": 1766131199999, "quote_volume": 18116.78773, "trades": 116, "taker_buy_base": 631052.4, "taker_buy_quote": 9618.73715 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0154, "high": 0.0158, "low": 0.0152, "close": 0.0155, "volume": 1692010.5, "close_time": 1766134799999, "quote_volume": 26186.80966, "trades": 211, "taker_buy_base": 922422.8, "taker_buy_quote": 14274.74439 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0155, "high": 0.0159, "low": 0.0154, "close": 0.0158, "volume": 4117529.4, "close_time": 1766138399999, "quote_volume": 64690.21543, "trades": 366, "taker_buy_base": 1954303.3, "taker_buy_quote": 30681.81752 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0155, "close": 0.0158, "volume": 1884126.1, "close_time": 1766141999999, "quote_volume": 29529.27174, "trades": 191, "taker_buy_base": 1189601.7, "taker_buy_quote": 18641.24574 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 569127.9, "close_time": 1766145599999, "quote_volume": 8877.32885, "trades": 82, "taker_buy_base": 382575.7, "taker_buy_quote": 5969.42967 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0154, "close": 0.0154, "volume": 1513862.6, "close_time": 1766149199999, "quote_volume": 23466.5013, "trades": 147, "taker_buy_base": 519496.8, "taker_buy_quote": 8058.43112 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0155, "high": 0.0161, "low": 0.0155, "close": 0.0158, "volume": 2723488.6, "close_time": 1766152799999, "quote_volume": 43234.54123, "trades": 283, "taker_buy_base": 1347262.0, "taker_buy_quote": 21380.64396 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0155, "close": 0.0156, "volume": 6914614.6, "close_time": 1766156399999, "quote_volume": 108135.06356, "trades": 402, "taker_buy_base": 4104739.4, "taker_buy_quote": 64218.46678 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0155, "high": 0.0158, "low": 0.0154, "close": 0.0156, "volume": 3454889.1, "close_time": 1766159999999, "quote_volume": 54045.19073, "trades": 354, "taker_buy_base": 1860870.8, "taker_buy_quote": 29145.79217 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 2485778.0, "close_time": 1766163599999, "quote_volume": 39078.34043, "trades": 315, "taker_buy_base": 1369972.3, "taker_buy_quote": 21534.26759 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0154, "close": 0.0156, "volume": 1143156.2, "close_time": 1766167199999, "quote_volume": 17925.451, "trades": 164, "taker_buy_base": 553089.8, "taker_buy_quote": 8671.15075 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0155, "high": 0.0159, "low": 0.0155, "close": 0.0159, "volume": 5496870.6, "close_time": 1766170799999, "quote_volume": 86314.77157, "trades": 88, "taker_buy_base": 464023.3, "taker_buy_quote": 7305.40249 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0159, "high": 0.0163, "low": 0.0158, "close": 0.0162, "volume": 2209924.0, "close_time": 1766174399999, "quote_volume": 35360.31775, "trades": 256, "taker_buy_base": 1329327.2, "taker_buy_quote": 21312.09901 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 1779068.0, "close_time": 1766177999999, "quote_volume": 28642.05486, "trades": 157, "taker_buy_base": 895155.3, "taker_buy_quote": 14437.12706 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.016, "high": 0.0164, "low": 0.016, "close": 0.0164, "volume": 1420160.1, "close_time": 1766181599999, "quote_volume": 23101.90389, "trades": 288, "taker_buy_base": 829003.0, "taker_buy_quote": 13499.25584 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0161, "close": 0.0162, "volume": 6542553.9, "close_time": 1766185199999, "quote_volume": 106028.91551, "trades": 429, "taker_buy_base": 3402664.5, "taker_buy_quote": 55272.28825 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0162, "high": 0.0166, "low": 0.0162, "close": 0.0165, "volume": 2696267.3, "close_time": 1766188799999, "quote_volume": 44132.15409, "trades": 259, "taker_buy_base": 1676405.1, "taker_buy_quote": 27464.62962 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0159, "close": 0.016, "volume": 3289883.2, "close_time": 1766192399999, "quote_volume": 53204.61122, "trades": 307, "taker_buy_base": 1626579.4, "taker_buy_quote": 26287.92072 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.016, "high": 0.0161, "low": 0.0158, "close": 0.0158, "volume": 334212.9, "close_time": 1766195999999, "quote_volume": 5324.16225, "trades": 72, "taker_buy_base": 67557.7, "taker_buy_quote": 1080.68091 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 430910.0, "close_time": 1766199599999, "quote_volume": 6852.7915, "trades": 71, "taker_buy_base": 201459.7, "taker_buy_quote": 3206.50755 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0158, "high": 0.0162, "low": 0.0157, "close": 0.0161, "volume": 326370.6, "close_time": 1766203199999, "quote_volume": 5174.01426, "trades": 54, "taker_buy_base": 194848.7, "taker_buy_quote": 3095.77049 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 2673197.0, "close_time": 1766206799999, "quote_volume": 42990.3198, "trades": 188, "taker_buy_base": 1374269.0, "taker_buy_quote": 22131.22062 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 1340866.5, "close_time": 1766210399999, "quote_volume": 21503.74425, "trades": 78, "taker_buy_base": 948209.1, "taker_buy_quote": 15204.61375 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 539964.9, "close_time": 1766213999999, "quote_volume": 8584.95748, "trades": 65, "taker_buy_base": 262982.4, "taker_buy_quote": 4181.48266 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0159, "high": 0.0162, "low": 0.0158, "close": 0.016, "volume": 2038422.4, "close_time": 1766217599999, "quote_volume": 32584.33387, "trades": 174, "taker_buy_base": 897714.1, "taker_buy_quote": 14384.41629 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.016, "high": 0.0162, "low": 0.0159, "close": 0.0161, "volume": 1160291.7, "close_time": 1766221199999, "quote_volume": 18679.3285, "trades": 127, "taker_buy_base": 721511.5, "taker_buy_quote": 11617.58671 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0156, "close": 0.0156, "volume": 1020554.3, "close_time": 1766224799999, "quote_volume": 16196.18329, "trades": 123, "taker_buy_base": 358433.7, "taker_buy_quote": 5696.39921 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0156, "close": 0.0159, "volume": 718135.9, "close_time": 1766228399999, "quote_volume": 11361.72057, "trades": 87, "taker_buy_base": 503555.1, "taker_buy_quote": 7971.02218 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0159, "high": 0.0162, "low": 0.0159, "close": 0.0161, "volume": 479597.4, "close_time": 1766231999999, "quote_volume": 7686.43851, "trades": 83, "taker_buy_base": 349264.7, "taker_buy_quote": 5598.69254 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.0161, "volume": 1099658.5, "close_time": 1766235599999, "quote_volume": 17622.81147, "trades": 69, "taker_buy_base": 242172.7, "taker_buy_quote": 3898.51808 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 1512801.8, "close_time": 1766239199999, "quote_volume": 24127.66553, "trades": 126, "taker_buy_base": 602379.3, "taker_buy_quote": 9614.44566 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 898590.9, "close_time": 1766242799999, "quote_volume": 14255.61136, "trades": 87, "taker_buy_base": 258276.4, "taker_buy_quote": 4090.04253 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 994710.8, "close_time": 1766246399999, "quote_volume": 15680.73539, "trades": 82, "taker_buy_base": 377635.5, "taker_buy_quote": 5957.95196 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 622168.5, "close_time": 1766249999999, "quote_volume": 9774.71024, "trades": 48, "taker_buy_base": 375580.4, "taker_buy_quote": 5910.18733 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0158, "high": 0.016, "low": 0.0157, "close": 0.0159, "volume": 5551551.4, "close_time": 1766253599999, "quote_volume": 88650.41787, "trades": 175, "taker_buy_base": 969542.4, "taker_buy_quote": 15457.71624 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 316098.1, "close_time": 1766257199999, "quote_volume": 5052.06736, "trades": 35, "taker_buy_base": 241438.5, "taker_buy_quote": 3863.0505 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0159, "high": 0.016, "low": 0.0159, "close": 0.016, "volume": 936403.6, "close_time": 1766260799999, "quote_volume": 14895.05211, "trades": 47, "taker_buy_base": 336636.1, "taker_buy_quote": 5358.74886 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0159, "high": 0.016, "low": 0.0159, "close": 0.0159, "volume": 229315.3, "close_time": 1766264399999, "quote_volume": 3648.46514, "trades": 17, "taker_buy_base": 28419.7, "taker_buy_quote": 454.2251 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0158, "volume": 1134153.8, "close_time": 1766267999999, "quote_volume": 18033.62666, "trades": 103, "taker_buy_base": 637418.0, "taker_buy_quote": 10159.73688 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 252375.6, "close_time": 1766271599999, "quote_volume": 4008.80267, "trades": 16, "taker_buy_base": 241379.8, "taker_buy_quote": 3835.1093 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0158, "close": 0.0159, "volume": 741998.3, "close_time": 1766275199999, "quote_volume": 11797.72879, "trades": 58, "taker_buy_base": 119755.4, "taker_buy_quote": 1904.11086 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 1064449.8, "close_time": 1766278799999, "quote_volume": 16769.92393, "trades": 69, "taker_buy_base": 423556.1, "taker_buy_quote": 6661.91075 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 948453.2, "close_time": 1766282399999, "quote_volume": 14893.5082, "trades": 52, "taker_buy_base": 562354.3, "taker_buy_quote": 8832.08036 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0157, "close": 0.0157, "volume": 2670834.8, "close_time": 1766285999999, "quote_volume": 41932.10636, "trades": 124, "taker_buy_base": 1914010.1, "taker_buy_quote": 30049.95857 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 4801524.0, "close_time": 1766289599999, "quote_volume": 75427.77905, "trades": 290, "taker_buy_base": 3110275.1, "taker_buy_quote": 48912.53859 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 2502697.3, "close_time": 1766293199999, "quote_volume": 39811.20538, "trades": 208, "taker_buy_base": 1371050.1, "taker_buy_quote": 21813.00283 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 629819.4, "close_time": 1766296799999, "quote_volume": 10052.54239, "trades": 74, "taker_buy_base": 205129.5, "taker_buy_quote": 3273.25614 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0158, "close": 0.0159, "volume": 1471453.1, "close_time": 1766300399999, "quote_volume": 23369.74296, "trades": 128, "taker_buy_base": 769077.0, "taker_buy_quote": 12217.24365 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 815182.9, "close_time": 1766303999999, "quote_volume": 13023.10502, "trades": 142, "taker_buy_base": 397589.7, "taker_buy_quote": 6361.55643 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 1162742.0, "close_time": 1766307599999, "quote_volume": 18634.71107, "trades": 110, "taker_buy_base": 514175.6, "taker_buy_quote": 8246.69501 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 548436.7, "close_time": 1766311199999, "quote_volume": 8750.10592, "trades": 49, "taker_buy_base": 309342.7, "taker_buy_quote": 4931.83987 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.016, "high": 0.016, "low": 0.0156, "close": 0.0156, "volume": 1082630.5, "close_time": 1766314799999, "quote_volume": 17183.2356, "trades": 89, "taker_buy_base": 481009.1, "taker_buy_quote": 7655.2688 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 720173.6, "close_time": 1766318399999, "quote_volume": 11290.05961, "trades": 69, "taker_buy_base": 415437.6, "taker_buy_quote": 6517.02702 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0153, "close": 0.0153, "volume": 828481.0, "close_time": 1766321999999, "quote_volume": 12819.97025, "trades": 60, "taker_buy_base": 345468.7, "taker_buy_quote": 5362.06615 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0148, "close": 0.0149, "volume": 3195005.3, "close_time": 1766325599999, "quote_volume": 48120.65236, "trades": 283, "taker_buy_base": 1401083.3, "taker_buy_quote": 21092.44395 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 1814487.3, "close_time": 1766329199999, "quote_volume": 27225.719, "trades": 171, "taker_buy_base": 954305.8, "taker_buy_quote": 14330.15036 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0148, "volume": 1758124.1, "close_time": 1766332799999, "quote_volume": 26096.31793, "trades": 121, "taker_buy_base": 792008.8, "taker_buy_quote": 11741.91173 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 1318205.7, "close_time": 1766336399999, "quote_volume": 19645.79256, "trades": 87, "taker_buy_base": 878587.9, "taker_buy_quote": 13130.85178 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 623925.0, "close_time": 1766339999999, "quote_volume": 9375.91763, "trades": 70, "taker_buy_base": 286613.5, "taker_buy_quote": 4312.25679 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 1366950.6, "close_time": 1766343599999, "quote_volume": 20569.01636, "trades": 87, "taker_buy_base": 480797.0, "taker_buy_quote": 7243.40651 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.0152, "volume": 519438.9, "close_time": 1766347199999, "quote_volume": 7811.71808, "trades": 76, "taker_buy_base": 400460.3, "taker_buy_quote": 6027.28423 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0152, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 522999.0, "close_time": 1766350799999, "quote_volume": 7894.39244, "trades": 47, "taker_buy_base": 252387.5, "taker_buy_quote": 3817.55125 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.015, "high": 0.015, "low": 0.0144, "close": 0.0145, "volume": 2137144.7, "close_time": 1766354399999, "quote_volume": 31391.69133, "trades": 180, "taker_buy_base": 908632.2, "taker_buy_quote": 13345.22658 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0144, "close": 0.0147, "volume": 758249.0, "close_time": 1766357999999, "quote_volume": 11065.11923, "trades": 123, "taker_buy_base": 636431.5, "taker_buy_quote": 9279.40028 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0146, "close": 0.0148, "volume": 2138284.0, "close_time": 1766361599999, "quote_volume": 31435.16492, "trades": 132, "taker_buy_base": 1047631.5, "taker_buy_quote": 15404.47013 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 2565618.8, "close_time": 1766365199999, "quote_volume": 38536.62777, "trades": 133, "taker_buy_base": 1356567.5, "taker_buy_quote": 20384.07749 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 1041519.7, "close_time": 1766368799999, "quote_volume": 15584.44075, "trades": 116, "taker_buy_base": 496021.3, "taker_buy_quote": 7425.74215 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0149, "high": 0.015, "low": 0.0146, "close": 0.015, "volume": 513390.8, "close_time": 1766372399999, "quote_volume": 7620.42101, "trades": 71, "taker_buy_base": 225453.7, "taker_buy_quote": 3346.91321 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 843050.7, "close_time": 1766375999999, "quote_volume": 12714.10476, "trades": 115, "taker_buy_base": 636641.0, "taker_buy_quote": 9598.27667 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 273425.6, "close_time": 1766379599999, "quote_volume": 4129.36326, "trades": 29, "taker_buy_base": 188413.6, "taker_buy_quote": 2845.68206 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0151, "high": 0.0154, "low": 0.0151, "close": 0.0152, "volume": 1903973.8, "close_time": 1766383199999, "quote_volume": 28978.50116, "trades": 160, "taker_buy_base": 1034161.2, "taker_buy_quote": 15748.4138 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0152, "close": 0.0153, "volume": 517479.1, "close_time": 1766386799999, "quote_volume": 7903.76757, "trades": 43, "taker_buy_base": 294566.2, "taker_buy_quote": 4504.3717 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0153, "high": 0.0156, "low": 0.0153, "close": 0.0153, "volume": 2323691.6, "close_time": 1766390399999, "quote_volume": 35853.47154, "trades": 150, "taker_buy_base": 708209.7, "taker_buy_quote": 10957.89027 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 1669919.2, "close_time": 1766393999999, "quote_volume": 25673.44329, "trades": 98, "taker_buy_base": 786592.7, "taker_buy_quote": 12109.16588 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 287969.7, "close_time": 1766397599999, "quote_volume": 4375.3414, "trades": 36, "taker_buy_base": 136161.0, "taker_buy_quote": 2069.6472 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 258865.6, "close_time": 1766401199999, "quote_volume": 3917.77125, "trades": 23, "taker_buy_base": 127389.8, "taker_buy_quote": 1931.9157 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0152, "close": 0.0152, "volume": 260652.3, "close_time": 1766404799999, "quote_volume": 3964.73345, "trades": 42, "taker_buy_base": 129747.5, "taker_buy_quote": 1972.85512 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0154, "volume": 1591203.3, "close_time": 1766408399999, "quote_volume": 24365.30623, "trades": 114, "taker_buy_base": 619118.8, "taker_buy_quote": 9492.41338 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0151, "close": 0.0152, "volume": 1817000.3, "close_time": 1766411999999, "quote_volume": 27901.40447, "trades": 135, "taker_buy_base": 551994.5, "taker_buy_quote": 8504.31993 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 4439202.4, "close_time": 1766415599999, "quote_volume": 67941.37764, "trades": 330, "taker_buy_base": 2073665.0, "taker_buy_quote": 31823.41117 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 2832414.7, "close_time": 1766419199999, "quote_volume": 43076.08738, "trades": 265, "taker_buy_base": 1108248.5, "taker_buy_quote": 16851.4745 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0149, "close": 0.0152, "volume": 1007586.1, "close_time": 1766422799999, "quote_volume": 15265.80786, "trades": 139, "taker_buy_base": 569893.5, "taker_buy_quote": 8636.88581 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0152, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 670274.5, "close_time": 1766426399999, "quote_volume": 10120.15412, "trades": 90, "taker_buy_base": 283734.0, "taker_buy_quote": 4285.71338 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 1421999.7, "close_time": 1766429999999, "quote_volume": 21605.07283, "trades": 175, "taker_buy_base": 723990.5, "taker_buy_quote": 11004.104 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 2141993.2, "close_time": 1766433599999, "quote_volume": 32047.67223, "trades": 233, "taker_buy_base": 1087008.4, "taker_buy_quote": 16284.66654 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.015, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 1437775.4, "close_time": 1766437199999, "quote_volume": 21417.44606, "trades": 155, "taker_buy_base": 941893.6, "taker_buy_quote": 14032.11056 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 340435.2, "close_time": 1766440799999, "quote_volume": 5082.32057, "trades": 48, "taker_buy_base": 272242.4, "taker_buy_quote": 4067.49463 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.015, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 819732.5, "close_time": 1766444399999, "quote_volume": 12232.2283, "trades": 109, "taker_buy_base": 581480.8, "taker_buy_quote": 8681.8582 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 190610.5, "close_time": 1766447999999, "quote_volume": 2877.83406, "trades": 22, "taker_buy_base": 117586.7, "taker_buy_quote": 1775.55917 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 334010.2, "close_time": 1766451599999, "quote_volume": 5042.55288, "trades": 37, "taker_buy_base": 156997.9, "taker_buy_quote": 2370.66829 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 1295763.2, "close_time": 1766455199999, "quote_volume": 19453.56929, "trades": 94, "taker_buy_base": 680300.1, "taker_buy_quote": 10209.58533 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 477010.9, "close_time": 1766458799999, "quote_volume": 7153.4135, "trades": 49, "taker_buy_base": 145451.3, "taker_buy_quote": 2181.7695 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 886319.0, "close_time": 1766462399999, "quote_volume": 13206.08482, "trades": 64, "taker_buy_base": 516495.8, "taker_buy_quote": 7695.78742 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 57737.7, "close_time": 1766465999999, "quote_volume": 858.8028, "trades": 8, "taker_buy_base": 42848.4, "taker_buy_quote": 638.44116 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0149, "volume": 1080741.8, "close_time": 1766469599999, "quote_volume": 15961.58651, "trades": 70, "taker_buy_base": 606168.2, "taker_buy_quote": 8967.78081 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 1731085.1, "close_time": 1766473199999, "quote_volume": 25488.52715, "trades": 160, "taker_buy_base": 794493.0, "taker_buy_quote": 11718.52855 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0148, "volume": 1766003.2, "close_time": 1766476799999, "quote_volume": 26038.5762, "trades": 124, "taker_buy_base": 1071309.0, "taker_buy_quote": 15797.45337 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0149, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 944511.0, "close_time": 1766480399999, "quote_volume": 14062.76056, "trades": 84, "taker_buy_base": 505793.2, "taker_buy_quote": 7537.68748 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0149, "volume": 889246.3, "close_time": 1766483999999, "quote_volume": 13194.64164, "trades": 91, "taker_buy_base": 495404.9, "taker_buy_quote": 7363.00384 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 786415.8, "close_time": 1766487599999, "quote_volume": 11751.51898, "trades": 36, "taker_buy_base": 251707.7, "taker_buy_quote": 3775.6155 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 543907.6, "close_time": 1766491199999, "quote_volume": 8159.84146, "trades": 111, "taker_buy_base": 326631.0, "taker_buy_quote": 4900.76107 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 1055166.7, "close_time": 1766494799999, "quote_volume": 15657.03765, "trades": 62, "taker_buy_base": 184564.7, "taker_buy_quote": 2735.6237 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 643222.8, "close_time": 1766498399999, "quote_volume": 9478.24593, "trades": 55, "taker_buy_base": 359621.7, "taker_buy_quote": 5301.30112 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0144, "close": 0.0146, "volume": 2103109.3, "close_time": 1766501999999, "quote_volume": 30793.44856, "trades": 180, "taker_buy_base": 1183896.7, "taker_buy_quote": 17340.03378 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 1007607.1, "close_time": 1766505599999, "quote_volume": 14692.59007, "trades": 122, "taker_buy_base": 615651.6, "taker_buy_quote": 8980.85639 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0148, "volume": 681686.7, "close_time": 1766509199999, "quote_volume": 9975.76732, "trades": 91, "taker_buy_base": 407579.2, "taker_buy_quote": 5966.96756 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 1192064.5, "close_time": 1766512799999, "quote_volume": 17601.67552, "trades": 130, "taker_buy_base": 471040.1, "taker_buy_quote": 6962.07875 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0146, "high": 0.0151, "low": 0.0146, "close": 0.0151, "volume": 714184.8, "close_time": 1766516399999, "quote_volume": 10625.23067, "trades": 70, "taker_buy_base": 527794.2, "taker_buy_quote": 7852.69432 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 480383.4, "close_time": 1766519999999, "quote_volume": 7205.83649, "trades": 41, "taker_buy_base": 315063.3, "taker_buy_quote": 4726.20803 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 775699.5, "close_time": 1766523599999, "quote_volume": 11634.818, "trades": 60, "taker_buy_base": 381359.3, "taker_buy_quote": 5720.3895 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 247482.8, "close_time": 1766527199999, "quote_volume": 3685.24843, "trades": 25, "taker_buy_base": 67913.1, "taker_buy_quote": 1014.46808 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 291889.3, "close_time": 1766530799999, "quote_volume": 4343.92147, "trades": 22, "taker_buy_base": 21615.8, "taker_buy_quote": 322.81715 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 1024235.8, "close_time": 1766534399999, "quote_volume": 15286.54707, "trades": 49, "taker_buy_base": 482282.3, "taker_buy_quote": 7210.40332 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 529329.8, "close_time": 1766537999999, "quote_volume": 7872.75315, "trades": 33, "taker_buy_base": 92098.5, "taker_buy_quote": 1372.26765 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 509081.5, "close_time": 1766541599999, "quote_volume": 7546.29703, "trades": 52, "taker_buy_base": 187526.9, "taker_buy_quote": 2778.12487 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 302925.7, "close_time": 1766545199999, "quote_volume": 4418.95967, "trades": 30, "taker_buy_base": 194380.5, "taker_buy_quote": 2838.35134 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0144, "close": 0.0147, "volume": 1943308.4, "close_time": 1766548799999, "quote_volume": 28277.88152, "trades": 152, "taker_buy_base": 1327766.5, "taker_buy_quote": 19329.19582 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 1162919.4, "close_time": 1766552399999, "quote_volume": 17233.77761, "trades": 119, "taker_buy_base": 484216.3, "taker_buy_quote": 7186.893 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0144, "close": 0.0145, "volume": 1306936.9, "close_time": 1766555999999, "quote_volume": 19014.48216, "trades": 128, "taker_buy_base": 536946.2, "taker_buy_quote": 7811.7397 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 183050.6, "close_time": 1766559599999, "quote_volume": 2665.76641, "trades": 22, "taker_buy_base": 157317.1, "taker_buy_quote": 2290.85561 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 842096.3, "close_time": 1766563199999, "quote_volume": 12462.79779, "trades": 109, "taker_buy_base": 482708.0, "taker_buy_quote": 7144.0784 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 723033.1, "close_time": 1766566799999, "quote_volume": 10655.27865, "trades": 62, "taker_buy_base": 381954.6, "taker_buy_quote": 5632.73729 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 398131.7, "close_time": 1766570399999, "quote_volume": 5816.95829, "trades": 29, "taker_buy_base": 276516.6, "taker_buy_quote": 4041.37783 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 746628.1, "close_time": 1766573999999, "quote_volume": 10972.51195, "trades": 68, "taker_buy_base": 420899.0, "taker_buy_quote": 6187.2153 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 1321530.0, "close_time": 1766577599999, "quote_volume": 19484.21216, "trades": 80, "taker_buy_base": 849230.7, "taker_buy_quote": 12541.41245 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 908193.5, "close_time": 1766581199999, "quote_volume": 13480.57047, "trades": 80, "taker_buy_base": 443389.0, "taker_buy_quote": 6587.07425 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 600018.2, "close_time": 1766584799999, "quote_volume": 8850.61048, "trades": 57, "taker_buy_base": 350533.1, "taker_buy_quote": 5174.23099 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0149, "volume": 603494.3, "close_time": 1766588399999, "quote_volume": 8921.02986, "trades": 89, "taker_buy_base": 338340.8, "taker_buy_quote": 5007.13693 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 1018886.0, "close_time": 1766591999999, "quote_volume": 15163.33912, "trades": 109, "taker_buy_base": 268842.7, "taker_buy_quote": 3995.72092 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 770394.2, "close_time": 1766595599999, "quote_volume": 11412.44105, "trades": 75, "taker_buy_base": 165601.2, "taker_buy_quote": 2458.91419 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0147, "volume": 772319.9, "close_time": 1766599199999, "quote_volume": 11377.17512, "trades": 28, "taker_buy_base": 400420.7, "taker_buy_quote": 5900.0683 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0147, "volume": 854571.3, "close_time": 1766602799999, "quote_volume": 12562.24573, "trades": 49, "taker_buy_base": 241276.3, "taker_buy_quote": 3546.80923 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0147, "close": 0.0147, "volume": 498535.2, "close_time": 1766606399999, "quote_volume": 7328.46744, "trades": 39, "taker_buy_base": 272310.9, "taker_buy_quote": 4002.97023 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 252748.2, "close_time": 1766609999999, "quote_volume": 3745.45897, "trades": 17, "taker_buy_base": 235556.7, "taker_buy_quote": 3491.02477 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 1102537.6, "close_time": 1766613599999, "quote_volume": 16316.73306, "trades": 88, "taker_buy_base": 355843.0, "taker_buy_quote": 5266.4764 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0147, "high": 0.015, "low": 0.0147, "close": 0.015, "volume": 1081309.6, "close_time": 1766617199999, "quote_volume": 16211.88072, "trades": 37, "taker_buy_base": 1067218.5, "taker_buy_quote": 16003.27342 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 949919.5, "close_time": 1766620799999, "quote_volume": 14178.6853, "trades": 49, "taker_buy_base": 249317.3, "taker_buy_quote": 3739.7595 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 637949.6, "close_time": 1766624399999, "quote_volume": 9503.44066, "trades": 41, "taker_buy_base": 243502.6, "taker_buy_quote": 3628.59134 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0149, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 685246.8, "close_time": 1766627999999, "quote_volume": 10306.84551, "trades": 59, "taker_buy_base": 379296.3, "taker_buy_quote": 5704.55571 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 642373.4, "close_time": 1766631599999, "quote_volume": 9762.47131, "trades": 44, "taker_buy_base": 576084.7, "taker_buy_quote": 8756.48744 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 590149.8, "close_time": 1766635199999, "quote_volume": 8909.70623, "trades": 32, "taker_buy_base": 96682.3, "taker_buy_quote": 1459.90273 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 1898694.6, "close_time": 1766638799999, "quote_volume": 28479.15383, "trades": 127, "taker_buy_base": 594075.2, "taker_buy_quote": 8911.128 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 1049771.7, "close_time": 1766642399999, "quote_volume": 15680.09485, "trades": 61, "taker_buy_base": 623968.6, "taker_buy_quote": 9334.56386 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 435573.5, "close_time": 1766645999999, "quote_volume": 6501.35274, "trades": 39, "taker_buy_base": 245128.9, "taker_buy_quote": 3655.40031 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0151, "high": 0.0158, "low": 0.0151, "close": 0.0158, "volume": 7306643.8, "close_time": 1766649599999, "quote_volume": 114164.23807, "trades": 411, "taker_buy_base": 3205351.3, "taker_buy_quote": 49865.7207 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0157, "high": 0.0163, "low": 0.0157, "close": 0.0159, "volume": 6756722.7, "close_time": 1766653199999, "quote_volume": 108243.93434, "trades": 591, "taker_buy_base": 3382700.0, "taker_buy_quote": 54207.0224 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.0158, "volume": 2217133.5, "close_time": 1766656799999, "quote_volume": 35348.15719, "trades": 166, "taker_buy_base": 1218800.2, "taker_buy_quote": 19458.95336 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 2001755.9, "close_time": 1766660399999, "quote_volume": 31234.7764, "trades": 151, "taker_buy_base": 625943.4, "taker_buy_quote": 9802.99961 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0155, "close": 0.0156, "volume": 1770108.5, "close_time": 1766663999999, "quote_volume": 27506.42335, "trades": 94, "taker_buy_base": 1182162.7, "taker_buy_quote": 18376.53113 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 631740.4, "close_time": 1766667599999, "quote_volume": 9791.87506, "trades": 41, "taker_buy_base": 315775.5, "taker_buy_quote": 4895.25489 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 1014334.9, "close_time": 1766671199999, "quote_volume": 15596.75215, "trades": 68, "taker_buy_base": 264889.7, "taker_buy_quote": 4073.59133 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 788648.5, "close_time": 1766674799999, "quote_volume": 12076.11759, "trades": 71, "taker_buy_base": 317138.5, "taker_buy_quote": 4862.22905 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 2121551.0, "close_time": 1766678399999, "quote_volume": 32475.09413, "trades": 130, "taker_buy_base": 962414.9, "taker_buy_quote": 14745.45795 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0153, "close": 0.0153, "volume": 1047466.7, "close_time": 1766681999999, "quote_volume": 16143.91011, "trades": 55, "taker_buy_base": 563961.6, "taker_buy_quote": 8711.83805 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0153, "volume": 156852.4, "close_time": 1766685599999, "quote_volume": 2396.62925, "trades": 25, "taker_buy_base": 36048.6, "taker_buy_quote": 551.01118 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0153, "close": 0.0154, "volume": 1101937.5, "close_time": 1766689199999, "quote_volume": 16965.65163, "trades": 74, "taker_buy_base": 443958.2, "taker_buy_quote": 6837.00173 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 620872.4, "close_time": 1766692799999, "quote_volume": 9534.88526, "trades": 32, "taker_buy_base": 218349.9, "taker_buy_quote": 3354.08029 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0153, "close": 0.0153, "volume": 662460.7, "close_time": 1766696399999, "quote_volume": 10135.64871, "trades": 54, "taker_buy_base": 216428.5, "taker_buy_quote": 3311.35605 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 510948.1, "close_time": 1766699999999, "quote_volume": 7865.5362, "trades": 57, "taker_buy_base": 182244.2, "taker_buy_quote": 2806.56068 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0149, "close": 0.015, "volume": 3145072.2, "close_time": 1766703599999, "quote_volume": 47681.55052, "trades": 186, "taker_buy_base": 1401256.4, "taker_buy_quote": 21307.11781 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.015, "high": 0.015, "low": 0.0147, "close": 0.0148, "volume": 1753405.1, "close_time": 1766707199999, "quote_volume": 26076.82533, "trades": 126, "taker_buy_base": 738447.0, "taker_buy_quote": 10984.929 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 1640744.9, "close_time": 1766710799999, "quote_volume": 24256.82385, "trades": 125, "taker_buy_base": 1043812.2, "taker_buy_quote": 15437.46931 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0146, "close": 0.0148, "volume": 1098989.6, "close_time": 1766714399999, "quote_volume": 16276.38916, "trades": 76, "taker_buy_base": 215437.9, "taker_buy_quote": 3190.03312 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0148, "high": 0.0152, "low": 0.0148, "close": 0.0152, "volume": 2066434.2, "close_time": 1766717999999, "quote_volume": 31317.26396, "trades": 269, "taker_buy_base": 1028822.3, "taker_buy_quote": 15596.73907 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 163743.0, "close_time": 1766721599999, "quote_volume": 2464.03748, "trades": 12, "taker_buy_base": 59179.3, "taker_buy_quote": 887.7695 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 2265153.7, "close_time": 1766725199999, "quote_volume": 33987.3391, "trades": 344, "taker_buy_base": 1364483.1, "taker_buy_quote": 20493.36071 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 1072192.1, "close_time": 1766728799999, "quote_volume": 16144.86881, "trades": 177, "taker_buy_base": 619873.1, "taker_buy_quote": 9360.08381 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 1740782.3, "close_time": 1766732399999, "quote_volume": 26034.56347, "trades": 100, "taker_buy_base": 724045.9, "taker_buy_quote": 10835.13762 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0148, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1055763.5, "close_time": 1766735999999, "quote_volume": 15765.35663, "trades": 106, "taker_buy_base": 588900.1, "taker_buy_quote": 8801.13996 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0148, "high": 0.015, "low": 0.0148, "close": 0.0148, "volume": 1863039.8, "close_time": 1766739599999, "quote_volume": 27707.65598, "trades": 155, "taker_buy_base": 818661.2, "taker_buy_quote": 12199.08474 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0148, "close": 0.015, "volume": 3109692.9, "close_time": 1766743199999, "quote_volume": 46498.91803, "trades": 604, "taker_buy_base": 1797180.9, "taker_buy_quote": 26915.21309 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 2054245.4, "close_time": 1766746799999, "quote_volume": 30877.20826, "trades": 137, "taker_buy_base": 884118.8, "taker_buy_quote": 13312.32833 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 887042.1, "close_time": 1766750399999, "quote_volume": 13370.8403, "trades": 108, "taker_buy_base": 578897.0, "taker_buy_quote": 8728.17925 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 880315.3, "close_time": 1766753999999, "quote_volume": 13292.37021, "trades": 150, "taker_buy_base": 406264.7, "taker_buy_quote": 6134.59697 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 397247.0, "close_time": 1766757599999, "quote_volume": 5997.8164, "trades": 30, "taker_buy_base": 278049.6, "taker_buy_quote": 4199.92985 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0151, "high": 0.0154, "low": 0.015, "close": 0.0151, "volume": 3730760.0, "close_time": 1766761199999, "quote_volume": 56645.19843, "trades": 409, "taker_buy_base": 1868616.3, "taker_buy_quote": 28379.39989 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.015, "high": 0.016, "low": 0.0149, "close": 0.0156, "volume": 7222628.5, "close_time": 1766764799999, "quote_volume": 112023.76919, "trades": 776, "taker_buy_base": 3406415.7, "taker_buy_quote": 52787.97234 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0153, "close": 0.0154, "volume": 2664339.9, "close_time": 1766768399999, "quote_volume": 41002.56031, "trades": 213, "taker_buy_base": 1247666.1, "taker_buy_quote": 19225.03967 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0154, "close": 0.0156, "volume": 2704065.0, "close_time": 1766771999999, "quote_volume": 41904.88892, "trades": 120, "taker_buy_base": 1105779.2, "taker_buy_quote": 17107.31085 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0154, "close": 0.0155, "volume": 622801.9, "close_time": 1766775599999, "quote_volume": 9642.46195, "trades": 50, "taker_buy_base": 213875.0, "taker_buy_quote": 3310.64797 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 927943.5, "close_time": 1766779199999, "quote_volume": 14448.51251, "trades": 67, "taker_buy_base": 626045.6, "taker_buy_quote": 9758.52263 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0155, "close": 0.0157, "volume": 454012.7, "close_time": 1766782799999, "quote_volume": 7119.03394, "trades": 52, "taker_buy_base": 297510.6, "taker_buy_quote": 4669.17915 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 1602048.5, "close_time": 1766786399999, "quote_volume": 25261.08023, "trades": 135, "taker_buy_base": 1041640.3, "taker_buy_quote": 16417.65619 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0157, "close": 0.0157, "volume": 434225.3, "close_time": 1766789999999, "quote_volume": 6843.11917, "trades": 25, "taker_buy_base": 49639.8, "taker_buy_quote": 784.30884 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0155, "close": 0.0159, "volume": 1526145.0, "close_time": 1766793599999, "quote_volume": 23953.01013, "trades": 173, "taker_buy_base": 618104.1, "taker_buy_quote": 9680.80252 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 2396249.4, "close_time": 1766797199999, "quote_volume": 37760.66301, "trades": 267, "taker_buy_base": 1106024.2, "taker_buy_quote": 17441.70516 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0154, "close": 0.0156, "volume": 2045660.9, "close_time": 1766800799999, "quote_volume": 31836.18392, "trades": 186, "taker_buy_base": 1133447.6, "taker_buy_quote": 17632.8195 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 1439915.1, "close_time": 1766804399999, "quote_volume": 22493.00062, "trades": 200, "taker_buy_base": 839053.0, "taker_buy_quote": 13107.99409 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 351164.2, "close_time": 1766807999999, "quote_volume": 5529.62485, "trades": 33, "taker_buy_base": 114365.3, "taker_buy_quote": 1797.24094 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 394803.7, "close_time": 1766811599999, "quote_volume": 6258.3524, "trades": 42, "taker_buy_base": 222228.1, "taker_buy_quote": 3521.82398 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.016, "high": 0.0161, "low": 0.0156, "close": 0.0156, "volume": 1100194.1, "close_time": 1766815199999, "quote_volume": 17342.60929, "trades": 75, "taker_buy_base": 113114.4, "taker_buy_quote": 1789.04853 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 1526543.0, "close_time": 1766818799999, "quote_volume": 23939.19374, "trades": 124, "taker_buy_base": 657382.7, "taker_buy_quote": 10321.57454 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0158, "high": 0.0162, "low": 0.0157, "close": 0.016, "volume": 4568559.3, "close_time": 1766822399999, "quote_volume": 73156.82122, "trades": 1336, "taker_buy_base": 2559661.5, "taker_buy_quote": 40996.46394 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 1620000.1, "close_time": 1766825999999, "quote_volume": 25894.95035, "trades": 155, "taker_buy_base": 906196.1, "taker_buy_quote": 14500.58189 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 543036.5, "close_time": 1766829599999, "quote_volume": 8590.09035, "trades": 83, "taker_buy_base": 309413.0, "taker_buy_quote": 4899.19308 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0155, "close": 0.0157, "volume": 2327688.9, "close_time": 1766833199999, "quote_volume": 36458.80824, "trades": 289, "taker_buy_base": 1238332.6, "taker_buy_quote": 19383.56604 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0157, "volume": 2209881.7, "close_time": 1766836799999, "quote_volume": 34540.385, "trades": 334, "taker_buy_base": 1057159.5, "taker_buy_quote": 16500.28759 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 747660.1, "close_time": 1766840399999, "quote_volume": 11680.43574, "trades": 55, "taker_buy_base": 117515.9, "taker_buy_quote": 1839.52199 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 459517.0, "close_time": 1766843999999, "quote_volume": 7174.15051, "trades": 84, "taker_buy_base": 241696.1, "taker_buy_quote": 3775.60814 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 658215.1, "close_time": 1766847599999, "quote_volume": 10344.50902, "trades": 94, "taker_buy_base": 392584.6, "taker_buy_quote": 6172.66892 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0157, "close": 0.0157, "volume": 446802.9, "close_time": 1766851199999, "quote_volume": 7029.22343, "trades": 39, "taker_buy_base": 178705.0, "taker_buy_quote": 2816.7352 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 486104.2, "close_time": 1766854799999, "quote_volume": 7609.48397, "trades": 63, "taker_buy_base": 231734.3, "taker_buy_quote": 3632.19337 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0157, "close": 0.0158, "volume": 444255.6, "close_time": 1766858399999, "quote_volume": 6987.31767, "trades": 72, "taker_buy_base": 236292.6, "taker_buy_quote": 3716.46852 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 495032.6, "close_time": 1766861999999, "quote_volume": 7779.60736, "trades": 68, "taker_buy_base": 218349.8, "taker_buy_quote": 3431.45828 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0157, "volume": 98614.3, "close_time": 1766865599999, "quote_volume": 1538.52352, "trades": 12, "taker_buy_base": 50282.4, "taker_buy_quote": 784.54588 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 223225.2, "close_time": 1766869199999, "quote_volume": 3501.64861, "trades": 28, "taker_buy_base": 138580.9, "taker_buy_quote": 2173.61959 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 422644.6, "close_time": 1766872799999, "quote_volume": 6671.45395, "trades": 87, "taker_buy_base": 302396.3, "taker_buy_quote": 4771.88695 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 574388.4, "close_time": 1766876399999, "quote_volume": 9063.73228, "trades": 143, "taker_buy_base": 131512.6, "taker_buy_quote": 2074.77135 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0158, "close": 0.0159, "volume": 353354.4, "close_time": 1766879999999, "quote_volume": 5614.02452, "trades": 45, "taker_buy_base": 284418.4, "taker_buy_quote": 4518.7745 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.016, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 1276162.1, "close_time": 1766883599999, "quote_volume": 20237.36362, "trades": 105, "taker_buy_base": 357086.2, "taker_buy_quote": 5663.61477 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0157, "close": 0.0157, "volume": 336091.2, "close_time": 1766887199999, "quote_volume": 5298.89219, "trades": 32, "taker_buy_base": 155350.4, "taker_buy_quote": 2446.45593 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0157, "close": 0.0158, "volume": 386200.0, "close_time": 1766890799999, "quote_volume": 6101.82149, "trades": 52, "taker_buy_base": 144635.2, "taker_buy_quote": 2285.23616 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0157, "close": 0.0157, "volume": 663.0, "close_time": 1766894399999, "quote_volume": 10.4091, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0157, "close": 0.0157, "volume": 126059.8, "close_time": 1766897999999, "quote_volume": 1983.07099, "trades": 15, "taker_buy_base": 76571.6, "taker_buy_quote": 1206.10625 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0157, "volume": 564572.8, "close_time": 1766901599999, "quote_volume": 8860.2986, "trades": 80, "taker_buy_base": 287660.8, "taker_buy_quote": 4516.27456 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 164694.3, "close_time": 1766905199999, "quote_volume": 2569.23108, "trades": 28, "taker_buy_base": 106906.7, "taker_buy_quote": 1667.74452 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0156, "volume": 920575.4, "close_time": 1766908799999, "quote_volume": 14360.44075, "trades": 99, "taker_buy_base": 515768.3, "taker_buy_quote": 8045.98548 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 516005.2, "close_time": 1766912399999, "quote_volume": 8049.68112, "trades": 56, "taker_buy_base": 46073.0, "taker_buy_quote": 718.7388 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 328720.8, "close_time": 1766915999999, "quote_volume": 5155.41736, "trades": 28, "taker_buy_base": 249923.6, "taker_buy_quote": 3920.63432 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 539455.5, "close_time": 1766919599999, "quote_volume": 8428.98574, "trades": 68, "taker_buy_base": 289762.1, "taker_buy_quote": 4532.0783 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 105262.1, "close_time": 1766923199999, "quote_volume": 1642.08876, "trades": 11, "taker_buy_base": 5031.0, "taker_buy_quote": 78.4836 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 302796.2, "close_time": 1766926799999, "quote_volume": 4727.23188, "trades": 45, "taker_buy_base": 98926.3, "taker_buy_quote": 1546.86144 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 498778.3, "close_time": 1766930399999, "quote_volume": 7780.94148, "trades": 46, "taker_buy_base": 433854.1, "taker_buy_quote": 6768.12396 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0156, "volume": 605313.1, "close_time": 1766933999999, "quote_volume": 9442.83619, "trades": 41, "taker_buy_base": 279720.2, "taker_buy_quote": 4363.63512 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 1057481.5, "close_time": 1766937599999, "quote_volume": 16671.89721, "trades": 103, "taker_buy_base": 650874.3, "taker_buy_quote": 10258.25048 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0158, "close": 0.0158, "volume": 2352851.1, "close_time": 1766941199999, "quote_volume": 37475.65257, "trades": 220, "taker_buy_base": 1218848.7, "taker_buy_quote": 19415.19634 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 1231570.0, "close_time": 1766944799999, "quote_volume": 19460.40662, "trades": 112, "taker_buy_base": 497068.6, "taker_buy_quote": 7871.92074 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0154, "close": 0.0155, "volume": 2262125.8, "close_time": 1766948399999, "quote_volume": 35140.37544, "trades": 314, "taker_buy_base": 1195429.1, "taker_buy_quote": 18581.9434 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0151, "close": 0.0152, "volume": 1616612.1, "close_time": 1766951999999, "quote_volume": 24667.81199, "trades": 176, "taker_buy_base": 682869.1, "taker_buy_quote": 10404.0889 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 863384.0, "close_time": 1766955599999, "quote_volume": 13123.59193, "trades": 68, "taker_buy_base": 403661.2, "taker_buy_quote": 6143.52303 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0152, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 459776.0, "close_time": 1766959199999, "quote_volume": 6946.40297, "trades": 36, "taker_buy_base": 227181.4, "taker_buy_quote": 3433.81517 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 664458.9, "close_time": 1766962799999, "quote_volume": 10001.90561, "trades": 77, "taker_buy_base": 375096.1, "taker_buy_quote": 5655.52748 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 1111154.6, "close_time": 1766966399999, "quote_volume": 16666.07783, "trades": 105, "taker_buy_base": 393934.4, "taker_buy_quote": 5922.1671 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.015, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 1236681.7, "close_time": 1766969999999, "quote_volume": 18683.88563, "trades": 100, "taker_buy_base": 709041.6, "taker_buy_quote": 10718.91868 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.0153, "volume": 907087.6, "close_time": 1766973599999, "quote_volume": 13762.24764, "trades": 114, "taker_buy_base": 432073.3, "taker_buy_quote": 6567.94208 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 552495.8, "close_time": 1766977199999, "quote_volume": 8461.23066, "trades": 47, "taker_buy_base": 280705.6, "taker_buy_quote": 4299.86171 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 550498.1, "close_time": 1766980799999, "quote_volume": 8514.05169, "trades": 63, "taker_buy_base": 272917.9, "taker_buy_quote": 4225.89969 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 1627032.9, "close_time": 1766984399999, "quote_volume": 25243.33792, "trades": 152, "taker_buy_base": 977670.0, "taker_buy_quote": 15179.38961 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0155, "high": 0.0158, "low": 0.0155, "close": 0.0158, "volume": 1315768.3, "close_time": 1766987999999, "quote_volume": 20636.54525, "trades": 122, "taker_buy_base": 981653.9, "taker_buy_quote": 15385.81252 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 1242119.2, "close_time": 1766991599999, "quote_volume": 19379.97029, "trades": 125, "taker_buy_base": 625292.3, "taker_buy_quote": 9761.60137 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 681540.1, "close_time": 1766995199999, "quote_volume": 10548.15186, "trades": 93, "taker_buy_base": 272378.8, "taker_buy_quote": 4213.65273 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0154, "close": 0.0155, "volume": 1801331.9, "close_time": 1766998799999, "quote_volume": 28038.07399, "trades": 187, "taker_buy_base": 1368140.8, "taker_buy_quote": 21302.09331 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 2737805.6, "close_time": 1767002399999, "quote_volume": 42162.94444, "trades": 235, "taker_buy_base": 1340229.3, "taker_buy_quote": 20652.8904 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0154, "close": 0.0156, "volume": 1114607.9, "close_time": 1767005999999, "quote_volume": 17400.35558, "trades": 132, "taker_buy_base": 560249.1, "taker_buy_quote": 8752.22042 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0156, "volume": 483863.8, "close_time": 1767009599999, "quote_volume": 7544.01125, "trades": 39, "taker_buy_base": 57267.6, "taker_buy_quote": 893.37456 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0154, "close": 0.0157, "volume": 2730377.7, "close_time": 1767013199999, "quote_volume": 42404.4115, "trades": 285, "taker_buy_base": 1527612.8, "taker_buy_quote": 23722.81206 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0154, "close": 0.0154, "volume": 1500339.5, "close_time": 1767016799999, "quote_volume": 23404.8608, "trades": 253, "taker_buy_base": 628885.5, "taker_buy_quote": 9826.89919 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 2751649.6, "close_time": 1767020399999, "quote_volume": 42314.55233, "trades": 457, "taker_buy_base": 1226904.4, "taker_buy_quote": 18827.63364 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0154, "volume": 747350.7, "close_time": 1767023999999, "quote_volume": 11475.31925, "trades": 104, "taker_buy_base": 405578.7, "taker_buy_quote": 6225.41221 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0151, "close": 0.0152, "volume": 775389.8, "close_time": 1767027599999, "quote_volume": 11791.56405, "trades": 138, "taker_buy_base": 405667.8, "taker_buy_quote": 6167.82425 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0151, "high": 0.0162, "low": 0.0151, "close": 0.016, "volume": 8713632.3, "close_time": 1767031199999, "quote_volume": 136789.04823, "trades": 991, "taker_buy_base": 4074570.2, "taker_buy_quote": 63957.165 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.016, "high": 0.0163, "low": 0.0157, "close": 0.0161, "volume": 4823988.6, "close_time": 1767034799999, "quote_volume": 76919.94682, "trades": 557, "taker_buy_base": 2149432.2, "taker_buy_quote": 34239.7069 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0158, "close": 0.0161, "volume": 2011563.8, "close_time": 1767038399999, "quote_volume": 32266.71102, "trades": 305, "taker_buy_base": 1041739.1, "taker_buy_quote": 16698.17077 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.016, "high": 0.0164, "low": 0.0159, "close": 0.0159, "volume": 2911465.8, "close_time": 1767041999999, "quote_volume": 46758.04108, "trades": 336, "taker_buy_base": 1595313.4, "taker_buy_quote": 25618.83357 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.016, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 424487.2, "close_time": 1767045599999, "quote_volume": 6810.52168, "trades": 65, "taker_buy_base": 183701.2, "taker_buy_quote": 2947.40033 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.016, "high": 0.016, "low": 0.0159, "close": 0.0159, "volume": 540454.6, "close_time": 1767049199999, "quote_volume": 8618.48848, "trades": 97, "taker_buy_base": 282627.1, "taker_buy_quote": 4507.0754 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 830965.3, "close_time": 1767052799999, "quote_volume": 13154.86418, "trades": 122, "taker_buy_base": 402966.6, "taker_buy_quote": 6382.46574 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0159, "high": 0.016, "low": 0.0156, "close": 0.0157, "volume": 2090249.7, "close_time": 1767056399999, "quote_volume": 32982.79377, "trades": 162, "taker_buy_base": 824132.6, "taker_buy_quote": 13002.55999 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0154, "close": 0.0156, "volume": 3701939.0, "close_time": 1767059999999, "quote_volume": 57854.72184, "trades": 280, "taker_buy_base": 1268339.1, "taker_buy_quote": 19876.22639 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 2163195.6, "close_time": 1767063599999, "quote_volume": 34012.50135, "trades": 296, "taker_buy_base": 1136464.5, "taker_buy_quote": 17885.68609 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 872245.2, "close_time": 1767067199999, "quote_volume": 13608.31764, "trades": 107, "taker_buy_base": 393486.6, "taker_buy_quote": 6142.02549 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0156, "close": 0.0156, "volume": 1110295.9, "close_time": 1767070799999, "quote_volume": 17485.00997, "trades": 104, "taker_buy_base": 660885.8, "taker_buy_quote": 10413.98217 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0156, "high": 0.016, "low": 0.0155, "close": 0.0157, "volume": 1031084.8, "close_time": 1767074399999, "quote_volume": 16213.36424, "trades": 88, "taker_buy_base": 549053.2, "taker_buy_quote": 8642.74255 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0158, "high": 0.0164, "low": 0.0158, "close": 0.0159, "volume": 2989060.4, "close_time": 1767077999999, "quote_volume": 48038.2583, "trades": 331, "taker_buy_base": 1405302.3, "taker_buy_quote": 22610.14687 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 1554561.8, "close_time": 1767081599999, "quote_volume": 24756.03408, "trades": 161, "taker_buy_base": 815136.0, "taker_buy_quote": 12988.92898 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 1037657.3, "close_time": 1767085199999, "quote_volume": 16584.63663, "trades": 96, "taker_buy_base": 571709.7, "taker_buy_quote": 9136.61215 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 765587.3, "close_time": 1767088799999, "quote_volume": 12268.08141, "trades": 81, "taker_buy_base": 444779.4, "taker_buy_quote": 7134.97771 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.016, "high": 0.0162, "low": 0.0159, "close": 0.0159, "volume": 1230583.7, "close_time": 1767092399999, "quote_volume": 19706.16944, "trades": 100, "taker_buy_base": 353777.4, "taker_buy_quote": 5673.18191 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.0161, "volume": 1318398.2, "close_time": 1767095999999, "quote_volume": 21041.54952, "trades": 125, "taker_buy_base": 888197.2, "taker_buy_quote": 14184.42066 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 1563782.9, "close_time": 1767099599999, "quote_volume": 24944.88047, "trades": 114, "taker_buy_base": 617113.2, "taker_buy_quote": 9849.12171 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.016, "high": 0.016, "low": 0.0157, "close": 0.0157, "volume": 1443298.9, "close_time": 1767103199999, "quote_volume": 22833.80194, "trades": 126, "taker_buy_base": 682465.3, "taker_buy_quote": 10797.8487 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0157, "volume": 2824840.5, "close_time": 1767106799999, "quote_volume": 44260.63111, "trades": 215, "taker_buy_base": 1548932.5, "taker_buy_quote": 24271.02947 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0157, "high": 0.0161, "low": 0.0157, "close": 0.016, "volume": 1016226.1, "close_time": 1767110399999, "quote_volume": 16075.72971, "trades": 120, "taker_buy_base": 644581.3, "taker_buy_quote": 10212.12308 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.0161, "volume": 2309469.8, "close_time": 1767113999999, "quote_volume": 37186.39364, "trades": 331, "taker_buy_base": 1291562.7, "taker_buy_quote": 20822.42728 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0157, "close": 0.0158, "volume": 2095090.7, "close_time": 1767117599999, "quote_volume": 33280.59039, "trades": 230, "taker_buy_base": 1334323.0, "taker_buy_quote": 21210.41721 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 2131338.2, "close_time": 1767121199999, "quote_volume": 33675.93431, "trades": 109, "taker_buy_base": 976004.2, "taker_buy_quote": 15423.39102 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 478899.7, "close_time": 1767124799999, "quote_volume": 7502.53238, "trades": 46, "taker_buy_base": 220292.0, "taker_buy_quote": 3460.23369 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 95744.9, "close_time": 1767128399999, "quote_volume": 1502.64211, "trades": 14, "taker_buy_base": 1148.4, "taker_buy_quote": 18.02988 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 296452.1, "close_time": 1767131999999, "quote_volume": 4652.20361, "trades": 27, "taker_buy_base": 235423.9, "taker_buy_quote": 3696.15523 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 135952.1, "close_time": 1767135599999, "quote_volume": 2135.49021, "trades": 20, "taker_buy_base": 65479.4, "taker_buy_quote": 1032.13003 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0156, "high": 0.016, "low": 0.0156, "close": 0.0159, "volume": 632622.3, "close_time": 1767139199999, "quote_volume": 10033.16732, "trades": 76, "taker_buy_base": 370136.6, "taker_buy_quote": 5858.7676 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0158, "volume": 809778.4, "close_time": 1767142799999, "quote_volume": 12873.0619, "trades": 149, "taker_buy_base": 593548.3, "taker_buy_quote": 9436.6225 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0158, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 216974.8, "close_time": 1767146399999, "quote_volume": 3445.9182, "trades": 29, "taker_buy_base": 89022.6, "taker_buy_quote": 1412.99385 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.016, "volume": 1149217.1, "close_time": 1767149999999, "quote_volume": 18211.61935, "trades": 205, "taker_buy_base": 585344.7, "taker_buy_quote": 9284.54547 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 670076.4, "close_time": 1767153599999, "quote_volume": 10704.20109, "trades": 118, "taker_buy_base": 434425.9, "taker_buy_quote": 6938.4431 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.016, "high": 0.016, "low": 0.0159, "close": 0.016, "volume": 1450013.1, "close_time": 1767157199999, "quote_volume": 23188.98568, "trades": 146, "taker_buy_base": 788451.8, "taker_buy_quote": 12615.2288 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.016, "high": 0.0161, "low": 0.016, "close": 0.016, "volume": 980997.5, "close_time": 1767160799999, "quote_volume": 15725.32018, "trades": 120, "taker_buy_base": 319076.2, "taker_buy_quote": 5115.29688 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.016, "high": 0.016, "low": 0.0157, "close": 0.0158, "volume": 1802565.1, "close_time": 1767164399999, "quote_volume": 28502.65618, "trades": 219, "taker_buy_base": 1123379.1, "taker_buy_quote": 17787.52049 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0157, "close": 0.0158, "volume": 1607651.5, "close_time": 1767167999999, "quote_volume": 25389.69616, "trades": 155, "taker_buy_base": 895246.4, "taker_buy_quote": 14138.78142 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 2668084.6, "close_time": 1767171599999, "quote_volume": 42050.42586, "trades": 284, "taker_buy_base": 1253077.4, "taker_buy_quote": 19729.19435 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 1342011.1, "close_time": 1767175199999, "quote_volume": 21082.31902, "trades": 119, "taker_buy_base": 703966.6, "taker_buy_quote": 11060.34283 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 1527648.7, "close_time": 1767178799999, "quote_volume": 24062.41603, "trades": 149, "taker_buy_base": 755263.1, "taker_buy_quote": 11886.96357 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 765514.8, "close_time": 1767182399999, "quote_volume": 12036.53201, "trades": 100, "taker_buy_base": 373168.4, "taker_buy_quote": 5869.04702 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0158, "high": 0.0163, "low": 0.0157, "close": 0.0161, "volume": 4134380.7, "close_time": 1767185999999, "quote_volume": 66339.31975, "trades": 235, "taker_buy_base": 1886552.5, "taker_buy_quote": 30261.51784 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0161, "high": 0.0166, "low": 0.0161, "close": 0.0164, "volume": 2080246.5, "close_time": 1767189599999, "quote_volume": 33901.00207, "trades": 180, "taker_buy_base": 1099317.7, "taker_buy_quote": 17868.65006 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0158, "close": 0.0159, "volume": 2970563.9, "close_time": 1767193199999, "quote_volume": 47789.70057, "trades": 308, "taker_buy_base": 1210286.0, "taker_buy_quote": 19565.12996 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.016, "high": 0.0164, "low": 0.0158, "close": 0.0163, "volume": 2010820.1, "close_time": 1767196799999, "quote_volume": 32347.02011, "trades": 219, "taker_buy_base": 840461.1, "taker_buy_quote": 13506.02242 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0163, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 4143366.3, "close_time": 1767200399999, "quote_volume": 66837.93989, "trades": 348, "taker_buy_base": 1929622.2, "taker_buy_quote": 31085.63578 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0163, "high": 0.0163, "low": 0.016, "close": 0.016, "volume": 1062750.5, "close_time": 1767203999999, "quote_volume": 17146.47039, "trades": 150, "taker_buy_base": 502494.1, "taker_buy_quote": 8105.15202 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.016, "high": 0.0164, "low": 0.0159, "close": 0.0164, "volume": 2370574.5, "close_time": 1767207599999, "quote_volume": 38434.20342, "trades": 346, "taker_buy_base": 1224803.2, "taker_buy_quote": 19884.95762 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0163, "high": 0.0171, "low": 0.0163, "close": 0.0166, "volume": 6773786.4, "close_time": 1767211199999, "quote_volume": 113529.61698, "trades": 811, "taker_buy_base": 3291884.9, "taker_buy_quote": 55199.87599 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0164, "close": 0.0167, "volume": 2810256.5, "close_time": 1767214799999, "quote_volume": 46636.1667, "trades": 387, "taker_buy_base": 1623101.6, "taker_buy_quote": 26969.05812 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0166, "high": 0.017, "low": 0.0165, "close": 0.0167, "volume": 1410841.3, "close_time": 1767218399999, "quote_volume": 23645.52993, "trades": 200, "taker_buy_base": 788086.8, "taker_buy_quote": 13212.97376 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0167, "high": 0.0173, "low": 0.0167, "close": 0.0171, "volume": 1047572.6, "close_time": 1767221999999, "quote_volume": 17775.59592, "trades": 121, "taker_buy_base": 383698.7, "taker_buy_quote": 6479.34409 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0171, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 3202713.1, "close_time": 1767225599999, "quote_volume": 55000.57424, "trades": 321, "taker_buy_base": 1755853.7, "taker_buy_quote": 30212.90048 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0167, "close": 0.0167, "volume": 4075940.8, "close_time": 1767229199999, "quote_volume": 69794.26849, "trades": 320, "taker_buy_base": 1538128.6, "taker_buy_quote": 26491.47389 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0168, "high": 0.0172, "low": 0.0168, "close": 0.0171, "volume": 2547682.5, "close_time": 1767232799999, "quote_volume": 43276.92167, "trades": 170, "taker_buy_base": 1680206.2, "taker_buy_quote": 28540.77402 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 1575203.9, "close_time": 1767236399999, "quote_volume": 26705.69265, "trades": 113, "taker_buy_base": 667358.8, "taker_buy_quote": 11314.16379 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 2500226.9, "close_time": 1767239999999, "quote_volume": 41770.01865, "trades": 115, "taker_buy_base": 788841.4, "taker_buy_quote": 13192.51444 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 503229.2, "close_time": 1767243599999, "quote_volume": 8346.81439, "trades": 36, "taker_buy_base": 26110.6, "taker_buy_quote": 431.79605 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0166, "close": 0.0166, "volume": 777420.8, "close_time": 1767247199999, "quote_volume": 12905.18528, "trades": 47, "taker_buy_base": 233092.8, "taker_buy_quote": 3869.34048 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 202636.1, "close_time": 1767250799999, "quote_volume": 3356.21976, "trades": 27, "taker_buy_base": 69564.9, "taker_buy_quote": 1152.26454 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 563524.2, "close_time": 1767254399999, "quote_volume": 9350.12702, "trades": 68, "taker_buy_base": 139911.0, "taker_buy_quote": 2330.69706 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0167, "high": 0.017, "low": 0.0166, "close": 0.017, "volume": 472952.3, "close_time": 1767257999999, "quote_volume": 7964.68624, "trades": 58, "taker_buy_base": 287826.1, "taker_buy_quote": 4855.97753 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0171, "high": 0.018, "low": 0.0171, "close": 0.0173, "volume": 4326343.3, "close_time": 1767261599999, "quote_volume": 75710.18042, "trades": 355, "taker_buy_base": 2122106.6, "taker_buy_quote": 37160.01961 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0169, "close": 0.017, "volume": 1313124.8, "close_time": 1767265199999, "quote_volume": 22498.69012, "trades": 124, "taker_buy_base": 612513.9, "taker_buy_quote": 10516.77387 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 1054003.8, "close_time": 1767268799999, "quote_volume": 17883.49218, "trades": 88, "taker_buy_base": 358830.2, "taker_buy_quote": 6104.06658 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.017, "high": 0.0173, "low": 0.0166, "close": 0.0171, "volume": 2371613.8, "close_time": 1767272399999, "quote_volume": 40144.82494, "trades": 183, "taker_buy_base": 941357.4, "taker_buy_quote": 15966.63264 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0171, "high": 0.0174, "low": 0.017, "close": 0.0174, "volume": 2219176.9, "close_time": 1767275999999, "quote_volume": 38411.14113, "trades": 126, "taker_buy_base": 1092649.4, "taker_buy_quote": 18928.56698 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0173, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 1306011.6, "close_time": 1767279599999, "quote_volume": 22825.28439, "trades": 118, "taker_buy_base": 590986.9, "taker_buy_quote": 10340.05498 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0174, "volume": 917506.7, "close_time": 1767283199999, "quote_volume": 16109.96745, "trades": 72, "taker_buy_base": 558640.8, "taker_buy_quote": 9812.0106 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0172, "close": 0.0172, "volume": 1105785.9, "close_time": 1767286799999, "quote_volume": 19080.6452, "trades": 96, "taker_buy_base": 734992.6, "taker_buy_quote": 12684.00448 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 1534023.6, "close_time": 1767290399999, "quote_volume": 26359.87321, "trades": 64, "taker_buy_base": 184753.2, "taker_buy_quote": 3185.97685 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 1080694.9, "close_time": 1767293999999, "quote_volume": 18555.22788, "trades": 58, "taker_buy_base": 292212.7, "taker_buy_quote": 5034.39441 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0173, "close": 0.0173, "volume": 138446.1, "close_time": 1767297599999, "quote_volume": 2397.26454, "trades": 27, "taker_buy_base": 69830.1, "taker_buy_quote": 1210.20774 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0172, "close": 0.0172, "volume": 997771.1, "close_time": 1767301199999, "quote_volume": 17246.98608, "trades": 74, "taker_buy_base": 514882.8, "taker_buy_quote": 8906.43009 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 421637.1, "close_time": 1767304799999, "quote_volume": 7207.49846, "trades": 29, "taker_buy_base": 346798.7, "taker_buy_quote": 5931.59491 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 427118.0, "close_time": 1767308399999, "quote_volume": 7350.77352, "trades": 20, "taker_buy_base": 421318.1, "taker_buy_quote": 7251.33029 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0173, "close": 0.0173, "volume": 509840.6, "close_time": 1767311999999, "quote_volume": 8820.24238, "trades": 31, "taker_buy_base": 383870.1, "taker_buy_quote": 6640.95273 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 600946.1, "close_time": 1767315599999, "quote_volume": 10367.93768, "trades": 49, "taker_buy_base": 241481.6, "taker_buy_quote": 4164.96129 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 679908.8, "close_time": 1767319199999, "quote_volume": 11719.18653, "trades": 57, "taker_buy_base": 524929.8, "taker_buy_quote": 9051.63874 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 238835.0, "close_time": 1767322799999, "quote_volume": 4097.08695, "trades": 33, "taker_buy_base": 91275.2, "taker_buy_quote": 1566.16158 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 401852.4, "close_time": 1767326399999, "quote_volume": 6897.14132, "trades": 38, "taker_buy_base": 318357.6, "taker_buy_quote": 5462.2995 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 770390.2, "close_time": 1767329999999, "quote_volume": 13171.2902, "trades": 124, "taker_buy_base": 556233.8, "taker_buy_quote": 9504.41769 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0171, "close": 0.0171, "volume": 314557.0, "close_time": 1767333599999, "quote_volume": 5378.9247, "trades": 48, "taker_buy_base": 216217.8, "taker_buy_quote": 3697.32438 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 672308.3, "close_time": 1767337199999, "quote_volume": 11497.2849, "trades": 48, "taker_buy_base": 207155.0, "taker_buy_quote": 3543.33887 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0171, "close": 0.0174, "volume": 546369.1, "close_time": 1767340799999, "quote_volume": 9381.04414, "trades": 51, "taker_buy_base": 249260.4, "taker_buy_quote": 4275.88155 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0171, "close": 0.0171, "volume": 621591.8, "close_time": 1767344399999, "quote_volume": 10665.70639, "trades": 62, "taker_buy_base": 398090.3, "taker_buy_quote": 6823.7688 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 361558.7, "close_time": 1767347999999, "quote_volume": 6203.78692, "trades": 40, "taker_buy_base": 177511.1, "taker_buy_quote": 3047.38809 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 725835.6, "close_time": 1767351599999, "quote_volume": 12417.06992, "trades": 53, "taker_buy_base": 166158.8, "taker_buy_quote": 2842.81324 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 3163586.6, "close_time": 1767355199999, "quote_volume": 54048.1504, "trades": 80, "taker_buy_base": 262684.6, "taker_buy_quote": 4483.8096 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.017, "high": 0.0174, "low": 0.017, "close": 0.0174, "volume": 2654163.3, "close_time": 1767358799999, "quote_volume": 45713.18099, "trades": 174, "taker_buy_base": 1654467.8, "taker_buy_quote": 28503.31062 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0173, "high": 0.0178, "low": 0.0173, "close": 0.0177, "volume": 3541819.1, "close_time": 1767362399999, "quote_volume": 62171.99486, "trades": 271, "taker_buy_base": 1596415.7, "taker_buy_quote": 28043.72667 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0176, "high": 0.018, "low": 0.0176, "close": 0.0178, "volume": 5893532.1, "close_time": 1767365999999, "quote_volume": 105154.99878, "trades": 340, "taker_buy_base": 3346065.1, "taker_buy_quote": 59742.00878 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 1978333.6, "close_time": 1767369599999, "quote_volume": 34879.82871, "trades": 145, "taker_buy_base": 1012901.1, "taker_buy_quote": 17867.3947 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0179, "volume": 405084.3, "close_time": 1767373199999, "quote_volume": 7211.92964, "trades": 36, "taker_buy_base": 296384.9, "taker_buy_quote": 5277.25344 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 3942727.2, "close_time": 1767376799999, "quote_volume": 70766.97382, "trades": 189, "taker_buy_base": 1808125.3, "taker_buy_quote": 32474.09267 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 2037469.8, "close_time": 1767380399999, "quote_volume": 36052.08882, "trades": 97, "taker_buy_base": 1043170.6, "taker_buy_quote": 18470.93134 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 2519801.5, "close_time": 1767383999999, "quote_volume": 44552.18413, "trades": 116, "taker_buy_base": 925072.8, "taker_buy_quote": 16356.84113 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 1092228.2, "close_time": 1767387599999, "quote_volume": 19332.55101, "trades": 63, "taker_buy_base": 382050.3, "taker_buy_quote": 6762.44173 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0178, "volume": 2457481.4, "close_time": 1767391199999, "quote_volume": 43647.68599, "trades": 131, "taker_buy_base": 1703828.3, "taker_buy_quote": 30286.95701 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0179, "volume": 662794.4, "close_time": 1767394799999, "quote_volume": 11836.82258, "trades": 80, "taker_buy_base": 563834.8, "taker_buy_quote": 10073.25262 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 586788.0, "close_time": 1767398399999, "quote_volume": 10533.01327, "trades": 30, "taker_buy_base": 94733.3, "taker_buy_quote": 1709.53421 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 1027199.2, "close_time": 1767401999999, "quote_volume": 18640.1665, "trades": 128, "taker_buy_base": 609542.8, "taker_buy_quote": 11063.36774 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 287452.9, "close_time": 1767405599999, "quote_volume": 5213.13187, "trades": 32, "taker_buy_base": 153069.5, "taker_buy_quote": 2779.07048 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 922416.2, "close_time": 1767409199999, "quote_volume": 16673.86371, "trades": 58, "taker_buy_base": 639644.7, "taker_buy_quote": 11552.75864 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 666860.2, "close_time": 1767412799999, "quote_volume": 12160.98148, "trades": 44, "taker_buy_base": 414912.4, "taker_buy_quote": 7554.46958 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0182, "close": 0.0185, "volume": 1518624.8, "close_time": 1767416399999, "quote_volume": 27992.71597, "trades": 133, "taker_buy_base": 845092.1, "taker_buy_quote": 15628.49107 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0185, "high": 0.019, "low": 0.0185, "close": 0.0187, "volume": 5086754.0, "close_time": 1767419999999, "quote_volume": 95640.02744, "trades": 342, "taker_buy_base": 2398952.6, "taker_buy_quote": 45143.23758 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0184, "close": 0.0185, "volume": 3112216.8, "close_time": 1767423599999, "quote_volume": 58402.14909, "trades": 314, "taker_buy_base": 1613768.0, "taker_buy_quote": 30317.72741 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0178, "close": 0.0178, "volume": 6525390.2, "close_time": 1767427199999, "quote_volume": 118695.61276, "trades": 443, "taker_buy_base": 3165164.2, "taker_buy_quote": 57722.37177 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0176, "close": 0.0181, "volume": 3867735.9, "close_time": 1767430799999, "quote_volume": 69608.10477, "trades": 296, "taker_buy_base": 2228575.6, "taker_buy_quote": 40033.57307 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.018, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 1191251.8, "close_time": 1767434399999, "quote_volume": 21603.54123, "trades": 181, "taker_buy_base": 506203.4, "taker_buy_quote": 9177.43352 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 1131917.9, "close_time": 1767437999999, "quote_volume": 20690.6711, "trades": 96, "taker_buy_base": 605398.2, "taker_buy_quote": 11064.51189 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 642586.2, "close_time": 1767441599999, "quote_volume": 11577.58069, "trades": 109, "taker_buy_base": 289980.8, "taker_buy_quote": 5228.14273 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.018, "high": 0.0183, "low": 0.0179, "close": 0.0183, "volume": 849842.5, "close_time": 1767445199999, "quote_volume": 15450.02246, "trades": 78, "taker_buy_base": 471006.2, "taker_buy_quote": 8557.2989 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 554193.6, "close_time": 1767448799999, "quote_volume": 10181.7112, "trades": 73, "taker_buy_base": 214608.4, "taker_buy_quote": 3943.34114 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 619512.9, "close_time": 1767452399999, "quote_volume": 11425.55395, "trades": 55, "taker_buy_base": 142191.1, "taker_buy_quote": 2629.44802 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0185, "high": 0.019, "low": 0.0185, "close": 0.019, "volume": 4313795.4, "close_time": 1767455999999, "quote_volume": 81153.99431, "trades": 230, "taker_buy_base": 2065524.5, "taker_buy_quote": 38900.94404 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0191, "high": 0.0199, "low": 0.0191, "close": 0.0191, "volume": 8681143.5, "close_time": 1767459599999, "quote_volume": 169513.51925, "trades": 619, "taker_buy_base": 4185121.0, "taker_buy_quote": 81516.95361 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0188, "close": 0.0189, "volume": 2177103.3, "close_time": 1767463199999, "quote_volume": 41480.26945, "trades": 215, "taker_buy_base": 1305066.2, "taker_buy_quote": 24909.29073 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 856444.8, "close_time": 1767466799999, "quote_volume": 16095.35486, "trades": 110, "taker_buy_base": 372409.0, "taker_buy_quote": 7001.38419 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 408474.6, "close_time": 1767470399999, "quote_volume": 7640.80272, "trades": 37, "taker_buy_base": 230558.4, "taker_buy_quote": 4313.32488 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 1246089.1, "close_time": 1767473999999, "quote_volume": 23149.67678, "trades": 89, "taker_buy_base": 502570.6, "taker_buy_quote": 9350.80086 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.0189, "volume": 1193772.9, "close_time": 1767477599999, "quote_volume": 22386.33102, "trades": 93, "taker_buy_base": 422657.8, "taker_buy_quote": 7939.08429 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.019, "high": 0.0193, "low": 0.0188, "close": 0.0192, "volume": 568983.4, "close_time": 1767481199999, "quote_volume": 10853.1697, "trades": 103, "taker_buy_base": 356245.9, "taker_buy_quote": 6799.46175 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0192, "high": 0.0194, "low": 0.019, "close": 0.019, "volume": 389795.1, "close_time": 1767484799999, "quote_volume": 7455.12437, "trades": 88, "taker_buy_base": 89791.9, "taker_buy_quote": 1717.12215 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 1175259.7, "close_time": 1767488399999, "quote_volume": 22241.73204, "trades": 151, "taker_buy_base": 527095.8, "taker_buy_quote": 9983.44174 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 441060.9, "close_time": 1767491999999, "quote_volume": 8343.43402, "trades": 36, "taker_buy_base": 42941.0, "taker_buy_quote": 813.5892 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0188, "high": 0.0197, "low": 0.0188, "close": 0.0194, "volume": 2648114.7, "close_time": 1767495599999, "quote_volume": 51241.40849, "trades": 270, "taker_buy_base": 1614657.3, "taker_buy_quote": 31183.35439 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 2638468.3, "close_time": 1767499199999, "quote_volume": 51527.0506, "trades": 261, "taker_buy_base": 1355131.9, "taker_buy_quote": 26498.65802 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 651797.3, "close_time": 1767502799999, "quote_volume": 12727.41377, "trades": 101, "taker_buy_base": 285772.3, "taker_buy_quote": 5577.51654 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 353028.8, "close_time": 1767506399999, "quote_volume": 6871.00023, "trades": 59, "taker_buy_base": 181401.9, "taker_buy_quote": 3536.44725 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0191, "close": 0.0192, "volume": 921738.2, "close_time": 1767509999999, "quote_volume": 17800.57168, "trades": 128, "taker_buy_base": 482648.1, "taker_buy_quote": 9327.99439 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 728913.1, "close_time": 1767513599999, "quote_volume": 14086.29077, "trades": 90, "taker_buy_base": 489178.8, "taker_buy_quote": 9465.43732 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0192, "high": 0.0195, "low": 0.0191, "close": 0.0194, "volume": 1046921.3, "close_time": 1767517199999, "quote_volume": 20247.75776, "trades": 111, "taker_buy_base": 783747.3, "taker_buy_quote": 15164.49967 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0193, "close": 0.0196, "volume": 1544572.7, "close_time": 1767520799999, "quote_volume": 30050.45269, "trades": 181, "taker_buy_base": 641715.2, "taker_buy_quote": 12496.94856 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0194, "volume": 1065144.5, "close_time": 1767524399999, "quote_volume": 20778.00118, "trades": 154, "taker_buy_base": 663491.0, "taker_buy_quote": 12949.40185 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 1703389.6, "close_time": 1767527999999, "quote_volume": 33354.33051, "trades": 152, "taker_buy_base": 1378382.8, "taker_buy_quote": 26991.8285 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0193, "close": 0.0193, "volume": 1789615.5, "close_time": 1767531599999, "quote_volume": 35029.78007, "trades": 171, "taker_buy_base": 548664.2, "taker_buy_quote": 10716.64864 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 1820003.9, "close_time": 1767535199999, "quote_volume": 35189.09885, "trades": 177, "taker_buy_base": 910904.8, "taker_buy_quote": 17625.88175 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0189, "close": 0.019, "volume": 1984916.5, "close_time": 1767538799999, "quote_volume": 38055.33869, "trades": 270, "taker_buy_base": 865371.8, "taker_buy_quote": 16535.24131 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.019, "high": 0.0191, "low": 0.0186, "close": 0.0187, "volume": 2557834.2, "close_time": 1767542399999, "quote_volume": 48194.25606, "trades": 405, "taker_buy_base": 1202062.5, "taker_buy_quote": 22597.48201 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.0189, "volume": 2146529.0, "close_time": 1767545999999, "quote_volume": 40493.93656, "trades": 506, "taker_buy_base": 673286.2, "taker_buy_quote": 12717.93306 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 1071216.5, "close_time": 1767549599999, "quote_volume": 20113.80546, "trades": 188, "taker_buy_base": 604099.9, "taker_buy_quote": 11351.1319 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0183, "close": 0.0184, "volume": 3884916.1, "close_time": 1767553199999, "quote_volume": 71645.82305, "trades": 352, "taker_buy_base": 1827593.1, "taker_buy_quote": 33686.97337 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 2322235.1, "close_time": 1767556799999, "quote_volume": 42507.96321, "trades": 316, "taker_buy_base": 1397020.0, "taker_buy_quote": 25584.62403 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 2047632.2, "close_time": 1767560399999, "quote_volume": 37928.86186, "trades": 106, "taker_buy_base": 1350098.8, "taker_buy_quote": 25021.40994 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 897182.4, "close_time": 1767563999999, "quote_volume": 16522.75821, "trades": 73, "taker_buy_base": 285633.5, "taker_buy_quote": 5267.93975 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 537376.0, "close_time": 1767567599999, "quote_volume": 9941.11779, "trades": 40, "taker_buy_base": 434368.6, "taker_buy_quote": 8036.44128 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 389717.0, "close_time": 1767571199999, "quote_volume": 7246.03743, "trades": 42, "taker_buy_base": 85123.0, "taker_buy_quote": 1583.2878 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0187, "high": 0.019, "low": 0.0185, "close": 0.0188, "volume": 1661093.4, "close_time": 1767574799999, "quote_volume": 31104.20311, "trades": 151, "taker_buy_base": 1010087.1, "taker_buy_quote": 18911.30141 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0189, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 2293857.5, "close_time": 1767578399999, "quote_volume": 43640.35074, "trades": 267, "taker_buy_base": 942750.8, "taker_buy_quote": 17919.72748 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 903039.8, "close_time": 1767581999999, "quote_volume": 17101.03867, "trades": 247, "taker_buy_base": 489413.5, "taker_buy_quote": 9261.09177 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0187, "volume": 313169.4, "close_time": 1767585599999, "quote_volume": 5893.32343, "trades": 66, "taker_buy_base": 170661.5, "taker_buy_quote": 3209.29237 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0182, "close": 0.0185, "volume": 1992092.6, "close_time": 1767589199999, "quote_volume": 36772.20887, "trades": 228, "taker_buy_base": 824487.1, "taker_buy_quote": 15183.11223 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 896090.1, "close_time": 1767592799999, "quote_volume": 16593.93013, "trades": 81, "taker_buy_base": 467245.4, "taker_buy_quote": 8658.30938 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0184, "high": 0.0184, "low": 0.018, "close": 0.0181, "volume": 2737491.2, "close_time": 1767596399999, "quote_volume": 49789.0566, "trades": 210, "taker_buy_base": 893995.6, "taker_buy_quote": 16210.73185 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0177, "close": 0.018, "volume": 1839915.7, "close_time": 1767599999999, "quote_volume": 33107.77693, "trades": 147, "taker_buy_base": 1191990.7, "taker_buy_quote": 21450.28085 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.018, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 1329149.9, "close_time": 1767603599999, "quote_volume": 23922.2173, "trades": 79, "taker_buy_base": 692375.6, "taker_buy_quote": 12441.63257 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0179, "high": 0.018, "low": 0.0177, "close": 0.0179, "volume": 2187723.9, "close_time": 1767607199999, "quote_volume": 39106.07944, "trades": 118, "taker_buy_base": 848492.1, "taker_buy_quote": 15150.77633 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 1901284.5, "close_time": 1767610799999, "quote_volume": 34029.78645, "trades": 111, "taker_buy_base": 1248516.3, "taker_buy_quote": 22345.67791 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 753653.1, "close_time": 1767614399999, "quote_volume": 13593.84722, "trades": 108, "taker_buy_base": 353052.5, "taker_buy_quote": 6368.811 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 1209885.6, "close_time": 1767617999999, "quote_volume": 21816.41761, "trades": 106, "taker_buy_base": 556573.7, "taker_buy_quote": 10031.42068 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 898931.2, "close_time": 1767621599999, "quote_volume": 16109.10446, "trades": 84, "taker_buy_base": 465539.2, "taker_buy_quote": 8341.44238 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 747123.3, "close_time": 1767625199999, "quote_volume": 13440.91114, "trades": 166, "taker_buy_base": 335845.7, "taker_buy_quote": 6047.53899 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 996147.8, "close_time": 1767628799999, "quote_volume": 17967.43739, "trades": 166, "taker_buy_base": 557132.0, "taker_buy_quote": 10053.92489 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 1728091.2, "close_time": 1767632399999, "quote_volume": 31143.44575, "trades": 231, "taker_buy_base": 919994.3, "taker_buy_quote": 16606.49158 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 742328.4, "close_time": 1767635999999, "quote_volume": 13366.76985, "trades": 110, "taker_buy_base": 443606.8, "taker_buy_quote": 7984.22974 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 346818.4, "close_time": 1767639599999, "quote_volume": 6282.17833, "trades": 68, "taker_buy_base": 212722.5, "taker_buy_quote": 3854.19457 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 625968.6, "close_time": 1767643199999, "quote_volume": 11454.60779, "trades": 58, "taker_buy_base": 333077.2, "taker_buy_quote": 6095.31276 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 864862.6, "close_time": 1767646799999, "quote_volume": 15787.38584, "trades": 94, "taker_buy_base": 273237.4, "taker_buy_quote": 4995.48761 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 495543.4, "close_time": 1767650399999, "quote_volume": 9040.79638, "trades": 46, "taker_buy_base": 294044.2, "taker_buy_quote": 5372.24666 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 465622.5, "close_time": 1767653999999, "quote_volume": 8510.61088, "trades": 48, "taker_buy_base": 427964.5, "taker_buy_quote": 7824.36708 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 369638.5, "close_time": 1767657599999, "quote_volume": 6749.39091, "trades": 44, "taker_buy_base": 126973.6, "taker_buy_quote": 2318.34366 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 940150.5, "close_time": 1767661199999, "quote_volume": 17187.32787, "trades": 121, "taker_buy_base": 473010.9, "taker_buy_quote": 8645.82131 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0184, "high": 0.019, "low": 0.0184, "close": 0.0188, "volume": 2762960.9, "close_time": 1767664799999, "quote_volume": 51763.86902, "trades": 359, "taker_buy_base": 1519177.2, "taker_buy_quote": 28457.76691 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0186, "close": 0.0186, "volume": 2167524.3, "close_time": 1767668399999, "quote_volume": 40587.52363, "trades": 208, "taker_buy_base": 973811.9, "taker_buy_quote": 18243.63229 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0187, "close": 0.019, "volume": 1435602.2, "close_time": 1767671999999, "quote_volume": 27333.3283, "trades": 188, "taker_buy_base": 796660.6, "taker_buy_quote": 15153.37009 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 1272853.8, "close_time": 1767675599999, "quote_volume": 24191.60594, "trades": 124, "taker_buy_base": 770706.1, "taker_buy_quote": 14648.52507 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 932343.7, "close_time": 1767679199999, "quote_volume": 17527.43734, "trades": 70, "taker_buy_base": 205391.6, "taker_buy_quote": 3862.86947 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0188, "high": 0.019, "low": 0.0186, "close": 0.019, "volume": 1497783.7, "close_time": 1767682799999, "quote_volume": 28253.19281, "trades": 119, "taker_buy_base": 532290.5, "taker_buy_quote": 10054.61198 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 926375.5, "close_time": 1767686399999, "quote_volume": 17297.46368, "trades": 91, "taker_buy_base": 368107.9, "taker_buy_quote": 6866.66469 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 1014706.4, "close_time": 1767689999999, "quote_volume": 19020.61293, "trades": 144, "taker_buy_base": 333012.3, "taker_buy_quote": 6240.54348 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 439146.7, "close_time": 1767693599999, "quote_volume": 8299.55743, "trades": 51, "taker_buy_base": 280002.0, "taker_buy_quote": 5299.42039 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0189, "volume": 469775.6, "close_time": 1767697199999, "quote_volume": 8817.60098, "trades": 40, "taker_buy_base": 222077.5, "taker_buy_quote": 4179.78711 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 1149098.7, "close_time": 1767700799999, "quote_volume": 21779.32846, "trades": 87, "taker_buy_base": 618872.8, "taker_buy_quote": 11738.83242 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 1266525.2, "close_time": 1767704399999, "quote_volume": 24196.35253, "trades": 86, "taker_buy_base": 826972.7, "taker_buy_quote": 15805.17842 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0192, "close": 0.0193, "volume": 1014333.9, "close_time": 1767707999999, "quote_volume": 19579.04454, "trades": 89, "taker_buy_base": 605832.7, "taker_buy_quote": 11695.30005 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0188, "close": 0.019, "volume": 2251188.2, "close_time": 1767711599999, "quote_volume": 42980.18898, "trades": 210, "taker_buy_base": 699098.9, "taker_buy_quote": 13393.84899 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.019, "high": 0.0198, "low": 0.019, "close": 0.0192, "volume": 3327754.7, "close_time": 1767715199999, "quote_volume": 64354.7572, "trades": 358, "taker_buy_base": 1761844.3, "taker_buy_quote": 34008.63469 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0186, "close": 0.0189, "volume": 2902069.0, "close_time": 1767718799999, "quote_volume": 55086.6354, "trades": 279, "taker_buy_base": 1306702.4, "taker_buy_quote": 24788.60579 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0188, "close": 0.019, "volume": 1624624.7, "close_time": 1767722399999, "quote_volume": 31175.64287, "trades": 190, "taker_buy_base": 810755.9, "taker_buy_quote": 15528.73741 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.019, "high": 0.0196, "low": 0.019, "close": 0.0195, "volume": 1634084.3, "close_time": 1767725999999, "quote_volume": 31724.93325, "trades": 213, "taker_buy_base": 876121.7, "taker_buy_quote": 17018.02421 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0195, "high": 0.02, "low": 0.0195, "close": 0.02, "volume": 1415584.1, "close_time": 1767729599999, "quote_volume": 27968.52219, "trades": 161, "taker_buy_base": 946247.8, "taker_buy_quote": 18701.81687 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02, "high": 0.0203, "low": 0.0195, "close": 0.0196, "volume": 4815789.9, "close_time": 1767733199999, "quote_volume": 95729.43421, "trades": 391, "taker_buy_base": 2672216.2, "taker_buy_quote": 53012.0019 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0196, "high": 0.0202, "low": 0.0195, "close": 0.0201, "volume": 4804671.6, "close_time": 1767736799999, "quote_volume": 94660.28318, "trades": 211, "taker_buy_base": 2796177.2, "taker_buy_quote": 55079.519 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.02, "high": 0.0202, "low": 0.0197, "close": 0.0199, "volume": 1939170.3, "close_time": 1767740399999, "quote_volume": 38835.71387, "trades": 153, "taker_buy_base": 985804.8, "taker_buy_quote": 19754.87253 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 464531.2, "close_time": 1767743999999, "quote_volume": 9244.79968, "trades": 38, "taker_buy_base": 253805.3, "taker_buy_quote": 5054.89044 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0199, "volume": 2502252.9, "close_time": 1767747599999, "quote_volume": 49798.56301, "trades": 512, "taker_buy_base": 1302333.2, "taker_buy_quote": 25942.52521 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0198, "high": 0.02, "low": 0.0195, "close": 0.0196, "volume": 1625566.0, "close_time": 1767751199999, "quote_volume": 32127.01967, "trades": 285, "taker_buy_base": 828538.0, "taker_buy_quote": 16413.33774 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 1201671.4, "close_time": 1767754799999, "quote_volume": 23476.5131, "trades": 242, "taker_buy_base": 868528.7, "taker_buy_quote": 16967.70479 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 520707.1, "close_time": 1767758399999, "quote_volume": 10169.74692, "trades": 189, "taker_buy_base": 225416.3, "taker_buy_quote": 4405.56606 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 960832.0, "close_time": 1767761999999, "quote_volume": 18616.58374, "trades": 63, "taker_buy_base": 491603.7, "taker_buy_quote": 9537.16481 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0193, "volume": 613859.4, "close_time": 1767765599999, "quote_volume": 11965.79654, "trades": 81, "taker_buy_base": 246626.6, "taker_buy_quote": 4805.13617 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 1075964.4, "close_time": 1767769199999, "quote_volume": 20752.20986, "trades": 102, "taker_buy_base": 619783.4, "taker_buy_quote": 11954.10566 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0193, "close": 0.0196, "volume": 1425638.6, "close_time": 1767772799999, "quote_volume": 27958.32502, "trades": 116, "taker_buy_base": 553418.3, "taker_buy_quote": 10862.57167 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0196, "volume": 573443.8, "close_time": 1767776399999, "quote_volume": 11171.94029, "trades": 74, "taker_buy_base": 304760.4, "taker_buy_quote": 5935.75511 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0192, "close": 0.0193, "volume": 1723969.6, "close_time": 1767779999999, "quote_volume": 33458.20746, "trades": 184, "taker_buy_base": 1035936.0, "taker_buy_quote": 20081.68806 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 1092419.1, "close_time": 1767783599999, "quote_volume": 21329.32834, "trades": 102, "taker_buy_base": 499382.1, "taker_buy_quote": 9748.23843 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 1271553.8, "close_time": 1767787199999, "quote_volume": 24681.38821, "trades": 103, "taker_buy_base": 709733.6, "taker_buy_quote": 13779.78419 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0191, "close": 0.0191, "volume": 1644453.6, "close_time": 1767790799999, "quote_volume": 31693.45912, "trades": 80, "taker_buy_base": 764466.6, "taker_buy_quote": 14732.5403 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0187, "close": 0.0187, "volume": 1232763.0, "close_time": 1767794399999, "quote_volume": 23408.02651, "trades": 102, "taker_buy_base": 597708.0, "taker_buy_quote": 11364.85317 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0183, "close": 0.0187, "volume": 2392128.7, "close_time": 1767797999999, "quote_volume": 44463.30274, "trades": 206, "taker_buy_base": 1138177.1, "taker_buy_quote": 21144.19151 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0186, "high": 0.0186, "low": 0.018, "close": 0.0181, "volume": 2989178.5, "close_time": 1767801599999, "quote_volume": 54258.3658, "trades": 207, "taker_buy_base": 1464037.5, "taker_buy_quote": 26552.73488 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 2087544.4, "close_time": 1767805199999, "quote_volume": 38183.10979, "trades": 137, "taker_buy_base": 1100586.4, "taker_buy_quote": 20135.26102 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 1197107.3, "close_time": 1767808799999, "quote_volume": 22104.67871, "trades": 78, "taker_buy_base": 731999.2, "taker_buy_quote": 13518.05516 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 1872124.5, "close_time": 1767812399999, "quote_volume": 34384.83959, "trades": 141, "taker_buy_base": 772195.2, "taker_buy_quote": 14191.11391 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 909143.7, "close_time": 1767815999999, "quote_volume": 16623.63633, "trades": 93, "taker_buy_base": 544380.7, "taker_buy_quote": 9955.99923 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0181, "volume": 814211.1, "close_time": 1767819599999, "quote_volume": 14862.49999, "trades": 68, "taker_buy_base": 396534.2, "taker_buy_quote": 7241.70993 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 704009.2, "close_time": 1767823199999, "quote_volume": 12812.15222, "trades": 86, "taker_buy_base": 323894.8, "taker_buy_quote": 5894.88536 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 263824.2, "close_time": 1767826799999, "quote_volume": 4743.26141, "trades": 26, "taker_buy_base": 138779.4, "taker_buy_quote": 2505.46952 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0175, "close": 0.0178, "volume": 1624043.0, "close_time": 1767830399999, "quote_volume": 28801.56899, "trades": 74, "taker_buy_base": 817945.8, "taker_buy_quote": 14502.70303 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 1266055.1, "close_time": 1767833999999, "quote_volume": 22501.45137, "trades": 87, "taker_buy_base": 728294.2, "taker_buy_quote": 12943.78487 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 1171263.3, "close_time": 1767837599999, "quote_volume": 20721.65582, "trades": 111, "taker_buy_base": 556914.8, "taker_buy_quote": 9857.6905 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0173, "close": 0.0174, "volume": 1196233.2, "close_time": 1767841199999, "quote_volume": 21067.89223, "trades": 106, "taker_buy_base": 606237.3, "taker_buy_quote": 10693.49136 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0175, "high": 0.0175, "low": 0.017, "close": 0.0171, "volume": 841303.9, "close_time": 1767844799999, "quote_volume": 14553.92904, "trades": 134, "taker_buy_base": 528529.2, "taker_buy_quote": 9141.3463 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 594245.8, "close_time": 1767848399999, "quote_volume": 10236.92853, "trades": 56, "taker_buy_base": 465038.5, "taker_buy_quote": 8013.74308 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 1369261.8, "close_time": 1767851999999, "quote_volume": 23688.10551, "trades": 98, "taker_buy_base": 647854.0, "taker_buy_quote": 11227.5911 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0169, "close": 0.0169, "volume": 2005831.8, "close_time": 1767855599999, "quote_volume": 34154.31717, "trades": 125, "taker_buy_base": 974550.6, "taker_buy_quote": 16619.24036 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0167, "close": 0.017, "volume": 1549656.1, "close_time": 1767859199999, "quote_volume": 26126.47097, "trades": 90, "taker_buy_base": 932419.4, "taker_buy_quote": 15762.19608 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 984642.7, "close_time": 1767862799999, "quote_volume": 16980.41752, "trades": 76, "taker_buy_base": 533708.6, "taker_buy_quote": 9211.20499 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1472984.0, "close_time": 1767866399999, "quote_volume": 25215.13722, "trades": 98, "taker_buy_base": 613794.5, "taker_buy_quote": 10523.56861 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 964715.2, "close_time": 1767869999999, "quote_volume": 16442.79096, "trades": 76, "taker_buy_base": 544640.3, "taker_buy_quote": 9281.46312 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 1141132.8, "close_time": 1767873599999, "quote_volume": 19375.9953, "trades": 77, "taker_buy_base": 523030.5, "taker_buy_quote": 8910.67177 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 547073.1, "close_time": 1767877199999, "quote_volume": 9292.53225, "trades": 47, "taker_buy_base": 145673.7, "taker_buy_quote": 2474.00184 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 523308.0, "close_time": 1767880799999, "quote_volume": 8859.23355, "trades": 40, "taker_buy_base": 299722.2, "taker_buy_quote": 5082.51684 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1395110.2, "close_time": 1767884399999, "quote_volume": 23809.8053, "trades": 123, "taker_buy_base": 925185.4, "taker_buy_quote": 15792.69737 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0171, "high": 0.0175, "low": 0.017, "close": 0.0175, "volume": 871944.9, "close_time": 1767887999999, "quote_volume": 15009.51863, "trades": 104, "taker_buy_base": 548374.5, "taker_buy_quote": 9444.46446 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 1230673.7, "close_time": 1767891599999, "quote_volume": 21221.95877, "trades": 183, "taker_buy_base": 398739.5, "taker_buy_quote": 6891.80059 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0174, "volume": 578569.1, "close_time": 1767895199999, "quote_volume": 10029.75433, "trades": 79, "taker_buy_base": 357734.3, "taker_buy_quote": 6204.0254 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0172, "close": 0.0174, "volume": 995560.7, "close_time": 1767898799999, "quote_volume": 17259.02982, "trades": 127, "taker_buy_base": 366759.9, "taker_buy_quote": 6361.79948 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 731098.9, "close_time": 1767902399999, "quote_volume": 12656.49077, "trades": 88, "taker_buy_base": 335277.9, "taker_buy_quote": 5817.26599 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 554937.7, "close_time": 1767905999999, "quote_volume": 9561.0214, "trades": 95, "taker_buy_base": 261861.6, "taker_buy_quote": 4519.67625 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0174, "close": 0.0174, "volume": 398677.3, "close_time": 1767909599999, "quote_volume": 6943.86314, "trades": 28, "taker_buy_base": 253625.8, "taker_buy_quote": 4419.96704 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 493354.6, "close_time": 1767913199999, "quote_volume": 8631.27171, "trades": 36, "taker_buy_base": 387532.7, "taker_buy_quote": 6778.14554 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 1381891.4, "close_time": 1767916799999, "quote_volume": 24320.94745, "trades": 105, "taker_buy_base": 671973.3, "taker_buy_quote": 11827.03164 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0177, "high": 0.018, "low": 0.0177, "close": 0.0178, "volume": 1073898.5, "close_time": 1767920399999, "quote_volume": 19127.48996, "trades": 115, "taker_buy_base": 571145.1, "taker_buy_quote": 10178.40972 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0175, "close": 0.0176, "volume": 1912363.0, "close_time": 1767923999999, "quote_volume": 33969.44436, "trades": 164, "taker_buy_base": 1092779.4, "taker_buy_quote": 19384.78472 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0178, "volume": 315616.1, "close_time": 1767927599999, "quote_volume": 5589.80142, "trades": 28, "taker_buy_base": 242810.0, "taker_buy_quote": 4301.96235 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 365350.0, "close_time": 1767931199999, "quote_volume": 6517.97193, "trades": 40, "taker_buy_base": 261469.6, "taker_buy_quote": 4669.95068 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 765574.3, "close_time": 1767934799999, "quote_volume": 13604.61761, "trades": 44, "taker_buy_base": 217184.2, "taker_buy_quote": 3873.32531 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0177, "high": 0.0181, "low": 0.0177, "close": 0.0179, "volume": 2033318.5, "close_time": 1767938399999, "quote_volume": 36445.74949, "trades": 140, "taker_buy_base": 1189751.3, "taker_buy_quote": 21373.59773 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 985582.2, "close_time": 1767941999999, "quote_volume": 17847.92215, "trades": 112, "taker_buy_base": 730887.9, "taker_buy_quote": 13226.30936 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 927886.9, "close_time": 1767945599999, "quote_volume": 16835.38075, "trades": 65, "taker_buy_base": 496031.1, "taker_buy_quote": 8994.36023 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.018, "high": 0.0184, "low": 0.0178, "close": 0.018, "volume": 2627402.8, "close_time": 1767949199999, "quote_volume": 47488.86722, "trades": 247, "taker_buy_base": 1486864.8, "taker_buy_quote": 26853.46463 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0178, "close": 0.0178, "volume": 1652370.5, "close_time": 1767952799999, "quote_volume": 29670.23882, "trades": 129, "taker_buy_base": 740553.7, "taker_buy_quote": 13358.60856 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 1570553.7, "close_time": 1767956399999, "quote_volume": 27670.91471, "trades": 132, "taker_buy_base": 558788.6, "taker_buy_quote": 9855.03848 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 1086226.0, "close_time": 1767959999999, "quote_volume": 19013.6514, "trades": 54, "taker_buy_base": 881585.8, "taker_buy_quote": 15432.4479 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0176, "volume": 1257104.2, "close_time": 1767963599999, "quote_volume": 21963.90592, "trades": 93, "taker_buy_base": 980107.1, "taker_buy_quote": 17124.1512 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 1567795.9, "close_time": 1767967199999, "quote_volume": 27714.33992, "trades": 120, "taker_buy_base": 1160167.7, "taker_buy_quote": 20518.55215 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 1062358.1, "close_time": 1767970799999, "quote_volume": 18631.36792, "trades": 80, "taker_buy_base": 399710.3, "taker_buy_quote": 7015.26253 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0175, "high": 0.018, "low": 0.0175, "close": 0.0177, "volume": 1784751.6, "close_time": 1767974399999, "quote_volume": 31774.11994, "trades": 129, "taker_buy_base": 962107.6, "taker_buy_quote": 17112.0987 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0177, "close": 0.0178, "volume": 924570.1, "close_time": 1767977999999, "quote_volume": 16457.3048, "trades": 80, "taker_buy_base": 572952.0, "taker_buy_quote": 10198.5456 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0175, "close": 0.0178, "volume": 1083998.5, "close_time": 1767981599999, "quote_volume": 19172.47118, "trades": 75, "taker_buy_base": 663586.2, "taker_buy_quote": 11736.08524 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0173, "close": 0.0177, "volume": 1046963.8, "close_time": 1767985199999, "quote_volume": 18392.43922, "trades": 73, "taker_buy_base": 717181.5, "taker_buy_quote": 12619.27573 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0173, "close": 0.0173, "volume": 675022.9, "close_time": 1767988799999, "quote_volume": 11755.90135, "trades": 49, "taker_buy_base": 351385.6, "taker_buy_quote": 6117.28763 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0173, "volume": 156449.4, "close_time": 1767992399999, "quote_volume": 2712.38864, "trades": 11, "taker_buy_base": 49578.8, "taker_buy_quote": 861.83985 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0173, "close": 0.0174, "volume": 337470.7, "close_time": 1767995999999, "quote_volume": 5846.67017, "trades": 31, "taker_buy_base": 216823.4, "taker_buy_quote": 3757.79998 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0174, "high": 0.0177, "low": 0.0174, "close": 0.0177, "volume": 92785.8, "close_time": 1767999599999, "quote_volume": 1623.45387, "trades": 17, "taker_buy_base": 86896.9, "taker_buy_quote": 1520.98701 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 172024.2, "close_time": 1768003199999, "quote_volume": 3015.35852, "trades": 18, "taker_buy_base": 82772.2, "taker_buy_quote": 1449.6716 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0176, "volume": 387270.6, "close_time": 1768006799999, "quote_volume": 6792.10146, "trades": 32, "taker_buy_base": 260362.9, "taker_buy_quote": 4567.66189 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 192298.4, "close_time": 1768010399999, "quote_volume": 3384.33718, "trades": 9, "taker_buy_base": 49257.8, "taker_buy_quote": 866.93728 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 39761.1, "close_time": 1768013999999, "quote_volume": 699.69876, "trades": 7, "taker_buy_base": 28272.7, "taker_buy_quote": 497.59952 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0177, "volume": 685844.6, "close_time": 1768017599999, "quote_volume": 12052.58462, "trades": 29, "taker_buy_base": 280289.4, "taker_buy_quote": 4942.51244 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 506466.9, "close_time": 1768021199999, "quote_volume": 8866.82658, "trades": 31, "taker_buy_base": 124956.2, "taker_buy_quote": 2187.39814 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0174, "close": 0.0175, "volume": 271772.8, "close_time": 1768024799999, "quote_volume": 4731.99031, "trades": 17, "taker_buy_base": 76203.4, "taker_buy_quote": 1329.08275 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0174, "close": 0.0176, "volume": 73908.1, "close_time": 1768028399999, "quote_volume": 1295.08599, "trades": 7, "taker_buy_base": 73559.1, "taker_buy_quote": 1288.94359 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0177, "volume": 127835.0, "close_time": 1768031999999, "quote_volume": 2258.42191, "trades": 9, "taker_buy_base": 90414.5, "taker_buy_quote": 1600.33665 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 326609.3, "close_time": 1768035599999, "quote_volume": 5748.64726, "trades": 21, "taker_buy_base": 32428.3, "taker_buy_quote": 571.13356 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 1269155.8, "close_time": 1768039199999, "quote_volume": 22337.07171, "trades": 55, "taker_buy_base": 403905.7, "taker_buy_quote": 7108.78009 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 192333.0, "close_time": 1768042799999, "quote_volume": 3404.18605, "trades": 14, "taker_buy_base": 145499.6, "taker_buy_quote": 2575.34292 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 71354.8, "close_time": 1768046399999, "quote_volume": 1259.66258, "trades": 9, "taker_buy_base": 58051.7, "taker_buy_quote": 1025.52802 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0177, "close": 0.0178, "volume": 343888.1, "close_time": 1768049999999, "quote_volume": 6098.39117, "trades": 36, "taker_buy_base": 284452.4, "taker_buy_quote": 5044.31845 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0178, "high": 0.0182, "low": 0.0177, "close": 0.018, "volume": 1851407.3, "close_time": 1768053599999, "quote_volume": 33177.6874, "trades": 87, "taker_buy_base": 690817.2, "taker_buy_quote": 12358.39654 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.018, "high": 0.0184, "low": 0.0179, "close": 0.0179, "volume": 1773210.6, "close_time": 1768057199999, "quote_volume": 32198.0612, "trades": 111, "taker_buy_base": 600181.9, "taker_buy_quote": 10895.73347 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.018, "high": 0.018, "low": 0.0177, "close": 0.0178, "volume": 769816.4, "close_time": 1768060799999, "quote_volume": 13754.82734, "trades": 67, "taker_buy_base": 174844.8, "taker_buy_quote": 3132.42948 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0178, "volume": 787956.6, "close_time": 1768064399999, "quote_volume": 14062.82961, "trades": 42, "taker_buy_base": 602398.0, "taker_buy_quote": 10754.11531 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 954247.4, "close_time": 1768067999999, "quote_volume": 17010.20249, "trades": 101, "taker_buy_base": 338515.0, "taker_buy_quote": 6046.12846 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 406270.5, "close_time": 1768071599999, "quote_volume": 7244.10708, "trades": 40, "taker_buy_base": 315974.5, "taker_buy_quote": 5640.4091 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0179, "high": 0.018, "low": 0.0179, "close": 0.0179, "volume": 85274.6, "close_time": 1768075199999, "quote_volume": 1526.44885, "trades": 9, "taker_buy_base": 59658.1, "taker_buy_quote": 1067.9135 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0179, "high": 0.018, "low": 0.0177, "close": 0.0177, "volume": 161117.0, "close_time": 1768078799999, "quote_volume": 2875.31729, "trades": 19, "taker_buy_base": 25068.3, "taker_buy_quote": 446.31627 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0175, "close": 0.0176, "volume": 771489.3, "close_time": 1768082399999, "quote_volume": 13661.00597, "trades": 86, "taker_buy_base": 330851.9, "taker_buy_quote": 5852.96988 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0175, "high": 0.018, "low": 0.0174, "close": 0.0174, "volume": 1597556.2, "close_time": 1768085999999, "quote_volume": 28215.20502, "trades": 97, "taker_buy_base": 1053063.5, "taker_buy_quote": 18637.59599 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0171, "close": 0.0172, "volume": 2981165.9, "close_time": 1768089599999, "quote_volume": 51549.58881, "trades": 157, "taker_buy_base": 696184.9, "taker_buy_quote": 12024.38162 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0172, "volume": 498651.3, "close_time": 1768093199999, "quote_volume": 8526.58073, "trades": 58, "taker_buy_base": 273032.1, "taker_buy_quote": 4669.56312 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0171, "close": 0.0173, "volume": 265174.9, "close_time": 1768096799999, "quote_volume": 4566.45251, "trades": 33, "taker_buy_base": 247978.0, "taker_buy_quote": 4270.86537 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0172, "close": 0.0172, "volume": 250806.7, "close_time": 1768100399999, "quote_volume": 4317.27797, "trades": 29, "taker_buy_base": 171931.3, "taker_buy_quote": 2960.62109 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0172, "close": 0.0173, "volume": 467510.0, "close_time": 1768103999999, "quote_volume": 8087.87456, "trades": 30, "taker_buy_base": 350959.5, "taker_buy_quote": 6071.59935 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 273542.3, "close_time": 1768107599999, "quote_volume": 4703.4754, "trades": 39, "taker_buy_base": 156950.5, "taker_buy_quote": 2699.5486 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 1144306.6, "close_time": 1768111199999, "quote_volume": 19672.57045, "trades": 98, "taker_buy_base": 762556.7, "taker_buy_quote": 13116.0446 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0172, "volume": 820033.7, "close_time": 1768114799999, "quote_volume": 14081.60276, "trades": 67, "taker_buy_base": 451440.2, "taker_buy_quote": 7760.47269 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 517222.1, "close_time": 1768118399999, "quote_volume": 8895.21419, "trades": 67, "taker_buy_base": 291831.3, "taker_buy_quote": 5019.49836 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0172, "close": 0.0173, "volume": 570173.7, "close_time": 1768121999999, "quote_volume": 9854.12293, "trades": 89, "taker_buy_base": 204942.0, "taker_buy_quote": 3545.4966 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0173, "close": 0.0173, "volume": 853653.1, "close_time": 1768125599999, "quote_volume": 14809.59012, "trades": 28, "taker_buy_base": 580201.6, "taker_buy_quote": 10078.87917 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0173, "close": 0.0173, "volume": 743278.2, "close_time": 1768129199999, "quote_volume": 12893.43589, "trades": 38, "taker_buy_base": 327792.9, "taker_buy_quote": 5701.53253 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 636657.5, "close_time": 1768132799999, "quote_volume": 10957.51294, "trades": 44, "taker_buy_base": 244650.1, "taker_buy_quote": 4210.07422 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 360019.9, "close_time": 1768136399999, "quote_volume": 6172.74891, "trades": 23, "taker_buy_base": 227098.2, "taker_buy_quote": 3896.98891 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 165925.4, "close_time": 1768139999999, "quote_volume": 2850.8269, "trades": 16, "taker_buy_base": 32398.4, "taker_buy_quote": 557.25248 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 839689.7, "close_time": 1768143599999, "quote_volume": 14420.51022, "trades": 51, "taker_buy_base": 379632.2, "taker_buy_quote": 6534.64524 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 1315912.2, "close_time": 1768147199999, "quote_volume": 22384.38171, "trades": 80, "taker_buy_base": 285730.6, "taker_buy_quote": 4859.5127 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 611558.3, "close_time": 1768150799999, "quote_volume": 10421.25304, "trades": 58, "taker_buy_base": 289494.5, "taker_buy_quote": 4931.97773 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 308743.0, "close_time": 1768154399999, "quote_volume": 5240.37771, "trades": 28, "taker_buy_base": 175121.4, "taker_buy_quote": 2978.78043 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 25750.8, "close_time": 1768157999999, "quote_volume": 436.34715, "trades": 7, "taker_buy_base": 11586.3, "taker_buy_quote": 196.9671 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 899006.1, "close_time": 1768161599999, "quote_volume": 15154.90389, "trades": 26, "taker_buy_base": 80000.0, "taker_buy_quote": 1352.0 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0167, "volume": 1335825.0, "close_time": 1768165199999, "quote_volume": 22398.45686, "trades": 143, "taker_buy_base": 870846.3, "taker_buy_quote": 14628.90216 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0168, "volume": 742556.2, "close_time": 1768168799999, "quote_volume": 12338.61459, "trades": 107, "taker_buy_base": 629905.8, "taker_buy_quote": 10470.55488 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0163, "close": 0.0164, "volume": 865808.6, "close_time": 1768172399999, "quote_volume": 14305.23242, "trades": 51, "taker_buy_base": 242025.9, "taker_buy_quote": 3987.43674 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 529527.8, "close_time": 1768175999999, "quote_volume": 8616.83252, "trades": 60, "taker_buy_base": 315680.5, "taker_buy_quote": 5134.75381 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0159, "close": 0.0162, "volume": 1679791.5, "close_time": 1768179599999, "quote_volume": 27101.19989, "trades": 123, "taker_buy_base": 627924.1, "taker_buy_quote": 10140.43971 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0161, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 1679060.0, "close_time": 1768183199999, "quote_volume": 27090.24695, "trades": 137, "taker_buy_base": 551230.7, "taker_buy_quote": 8903.04331 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 1725663.1, "close_time": 1768186799999, "quote_volume": 27990.91047, "trades": 91, "taker_buy_base": 1005120.9, "taker_buy_quote": 16316.63772 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0157, "close": 0.0159, "volume": 1124709.6, "close_time": 1768190399999, "quote_volume": 17888.65565, "trades": 78, "taker_buy_base": 376565.2, "taker_buy_quote": 5983.83446 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0158, "close": 0.0161, "volume": 510415.1, "close_time": 1768193999999, "quote_volume": 8124.18938, "trades": 34, "taker_buy_base": 389963.4, "taker_buy_quote": 6201.83158 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.016, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 441855.5, "close_time": 1768197599999, "quote_volume": 7105.2545, "trades": 34, "taker_buy_base": 151293.3, "taker_buy_quote": 2442.61151 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 461708.8, "close_time": 1768201199999, "quote_volume": 7393.12609, "trades": 31, "taker_buy_base": 187073.6, "taker_buy_quote": 3000.88437 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 547833.1, "close_time": 1768204799999, "quote_volume": 8740.5602, "trades": 50, "taker_buy_base": 446889.4, "taker_buy_quote": 7134.06264 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0158, "volume": 1789824.6, "close_time": 1768208399999, "quote_volume": 28450.92852, "trades": 110, "taker_buy_base": 1222696.8, "taker_buy_quote": 19444.45276 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0158, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 1162126.9, "close_time": 1768211999999, "quote_volume": 18490.59195, "trades": 77, "taker_buy_base": 784008.1, "taker_buy_quote": 12470.07084 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 996391.4, "close_time": 1768215599999, "quote_volume": 15870.63555, "trades": 75, "taker_buy_base": 693753.6, "taker_buy_quote": 11056.65293 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 360214.0, "close_time": 1768219199999, "quote_volume": 5760.37329, "trades": 27, "taker_buy_base": 283651.7, "taker_buy_quote": 4538.03608 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.016, "high": 0.016, "low": 0.0159, "close": 0.016, "volume": 1619994.6, "close_time": 1768222799999, "quote_volume": 25911.85461, "trades": 115, "taker_buy_base": 699039.4, "taker_buy_quote": 11184.6304 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0157, "close": 0.0157, "volume": 370249.8, "close_time": 1768226399999, "quote_volume": 5855.7418, "trades": 37, "taker_buy_base": 113681.7, "taker_buy_quote": 1797.18336 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 979977.9, "close_time": 1768229999999, "quote_volume": 15514.19117, "trades": 55, "taker_buy_base": 731806.7, "taker_buy_quote": 11583.63635 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 1502656.9, "close_time": 1768233599999, "quote_volume": 23724.72649, "trades": 103, "taker_buy_base": 683818.8, "taker_buy_quote": 10802.50385 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 452266.8, "close_time": 1768237199999, "quote_volume": 7157.06124, "trades": 44, "taker_buy_base": 225692.4, "taker_buy_quote": 3569.38117 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.016, "high": 0.016, "low": 0.0158, "close": 0.0158, "volume": 329080.8, "close_time": 1768240799999, "quote_volume": 5252.66642, "trades": 24, "taker_buy_base": 189662.1, "taker_buy_quote": 3032.2957 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0158, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 1106833.4, "close_time": 1768244399999, "quote_volume": 17637.58791, "trades": 50, "taker_buy_base": 740903.7, "taker_buy_quote": 11820.81128 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 438518.8, "close_time": 1768247999999, "quote_volume": 7016.37706, "trades": 19, "taker_buy_base": 162996.0, "taker_buy_quote": 2608.6627 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 242132.4, "close_time": 1768251599999, "quote_volume": 3879.17809, "trades": 38, "taker_buy_base": 85504.7, "taker_buy_quote": 1373.58817 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0159, "volume": 972277.5, "close_time": 1768255199999, "quote_volume": 15579.35851, "trades": 55, "taker_buy_base": 490994.4, "taker_buy_quote": 7879.08812 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 404065.2, "close_time": 1768258799999, "quote_volume": 6462.83244, "trades": 22, "taker_buy_base": 298793.6, "taker_buy_quote": 4779.7595 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.016, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 645858.8, "close_time": 1768262399999, "quote_volume": 10380.95422, "trades": 41, "taker_buy_base": 323679.7, "taker_buy_quote": 5210.57028 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.016, "high": 0.0164, "low": 0.016, "close": 0.0163, "volume": 2317453.6, "close_time": 1768265999999, "quote_volume": 37923.18879, "trades": 105, "taker_buy_base": 1094520.4, "taker_buy_quote": 17916.2479 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 650104.3, "close_time": 1768269599999, "quote_volume": 10652.22308, "trades": 33, "taker_buy_base": 424890.7, "taker_buy_quote": 6959.23564 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 842668.2, "close_time": 1768273199999, "quote_volume": 13881.78519, "trades": 35, "taker_buy_base": 313148.4, "taker_buy_quote": 5165.59395 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 478148.7, "close_time": 1768276799999, "quote_volume": 7900.72331, "trades": 48, "taker_buy_base": 227025.4, "taker_buy_quote": 3762.99201 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 417634.1, "close_time": 1768280399999, "quote_volume": 6875.54212, "trades": 23, "taker_buy_base": 276258.3, "taker_buy_quote": 4554.979 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0164, "close": 0.0165, "volume": 2088922.5, "close_time": 1768283999999, "quote_volume": 34516.96639, "trades": 112, "taker_buy_base": 1034244.3, "taker_buy_quote": 17149.27319 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 563488.9, "close_time": 1768287599999, "quote_volume": 9281.50854, "trades": 42, "taker_buy_base": 212073.9, "taker_buy_quote": 3496.78033 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 515012.4, "close_time": 1768291199999, "quote_volume": 8495.40399, "trades": 50, "taker_buy_base": 159365.1, "taker_buy_quote": 2629.52415 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0164, "close": 0.0164, "volume": 262997.7, "close_time": 1768294799999, "quote_volume": 4313.16228, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 1161698.6, "close_time": 1768298399999, "quote_volume": 19045.02041, "trades": 40, "taker_buy_base": 218969.3, "taker_buy_quote": 3591.09652 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 650360.9, "close_time": 1768301999999, "quote_volume": 10638.91115, "trades": 32, "taker_buy_base": 295753.4, "taker_buy_quote": 4839.3634 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 276841.2, "close_time": 1768305599999, "quote_volume": 4509.5755, "trades": 28, "taker_buy_base": 41328.3, "taker_buy_quote": 675.64836 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 201565.4, "close_time": 1768309199999, "quote_volume": 3286.61289, "trades": 14, "taker_buy_base": 68649.7, "taker_buy_quote": 1120.08698 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 960549.6, "close_time": 1768312799999, "quote_volume": 15649.48653, "trades": 59, "taker_buy_base": 473721.6, "taker_buy_quote": 7721.66208 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 483662.8, "close_time": 1768316399999, "quote_volume": 7882.29962, "trades": 34, "taker_buy_base": 351800.6, "taker_buy_quote": 5734.34978 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0162, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 1502509.6, "close_time": 1768319999999, "quote_volume": 24166.95819, "trades": 81, "taker_buy_base": 1139814.6, "taker_buy_quote": 18330.1431 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0162, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 428264.9, "close_time": 1768323599999, "quote_volume": 6910.80308, "trades": 38, "taker_buy_base": 163414.8, "taker_buy_quote": 2642.90313 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 679704.8, "close_time": 1768327199999, "quote_volume": 10946.81046, "trades": 36, "taker_buy_base": 113936.7, "taker_buy_quote": 1838.60063 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0159, "close": 0.0161, "volume": 3893340.1, "close_time": 1768330799999, "quote_volume": 62559.65204, "trades": 139, "taker_buy_base": 1624321.3, "taker_buy_quote": 26107.06585 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0161, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 1671827.0, "close_time": 1768334399999, "quote_volume": 26823.68784, "trades": 54, "taker_buy_base": 852993.1, "taker_buy_quote": 13722.34544 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 1458052.4, "close_time": 1768337999999, "quote_volume": 23328.2368, "trades": 62, "taker_buy_base": 582788.0, "taker_buy_quote": 9325.61441 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0161, "close": 0.0162, "volume": 421476.0, "close_time": 1768341599999, "quote_volume": 6787.90277, "trades": 16, "taker_buy_base": 361972.2, "taker_buy_quote": 5829.89159 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0162, "high": 0.0166, "low": 0.0161, "close": 0.0165, "volume": 1607946.5, "close_time": 1768345199999, "quote_volume": 26336.65182, "trades": 95, "taker_buy_base": 1037556.1, "taker_buy_quote": 17005.6644 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 1110068.8, "close_time": 1768348799999, "quote_volume": 18237.34235, "trades": 46, "taker_buy_base": 675660.0, "taker_buy_quote": 11098.86237 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 692669.2, "close_time": 1768352399999, "quote_volume": 11446.33263, "trades": 45, "taker_buy_base": 387655.7, "taker_buy_quote": 6406.64047 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 1047766.3, "close_time": 1768355999999, "quote_volume": 17473.77193, "trades": 54, "taker_buy_base": 602688.7, "taker_buy_quote": 10049.9368 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1389129.3, "close_time": 1768359599999, "quote_volume": 23181.63772, "trades": 50, "taker_buy_base": 402528.9, "taker_buy_quote": 6721.10201 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 340863.2, "close_time": 1768363199999, "quote_volume": 5672.09786, "trades": 23, "taker_buy_base": 69341.3, "taker_buy_quote": 1153.32682 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 703842.6, "close_time": 1768366799999, "quote_volume": 11704.17281, "trades": 28, "taker_buy_base": 528462.5, "taker_buy_quote": 8783.0505 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 873242.9, "close_time": 1768370399999, "quote_volume": 14456.2963, "trades": 40, "taker_buy_base": 360050.0, "taker_buy_quote": 5956.33721 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 873004.5, "close_time": 1768373999999, "quote_volume": 14385.36751, "trades": 56, "taker_buy_base": 369157.7, "taker_buy_quote": 6087.12505 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 1429783.1, "close_time": 1768377599999, "quote_volume": 23369.81418, "trades": 58, "taker_buy_base": 403352.0, "taker_buy_quote": 6584.48099 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 1525257.8, "close_time": 1768381199999, "quote_volume": 24849.35094, "trades": 56, "taker_buy_base": 287038.8, "taker_buy_quote": 4690.70785 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 2817726.7, "close_time": 1768384799999, "quote_volume": 46434.86767, "trades": 71, "taker_buy_base": 662725.4, "taker_buy_quote": 10930.01031 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 1415557.3, "close_time": 1768388399999, "quote_volume": 23317.40189, "trades": 72, "taker_buy_base": 411713.0, "taker_buy_quote": 6778.85988 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 1638634.1, "close_time": 1768391999999, "quote_volume": 26935.48165, "trades": 138, "taker_buy_base": 537407.7, "taker_buy_quote": 8856.06848 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 866305.6, "close_time": 1768395599999, "quote_volume": 14300.08044, "trades": 62, "taker_buy_base": 605423.9, "taker_buy_quote": 10002.12694 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0163, "close": 0.0166, "volume": 2645907.9, "close_time": 1768399199999, "quote_volume": 43753.06076, "trades": 135, "taker_buy_base": 1228718.2, "taker_buy_quote": 20302.65229 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0166, "close": 0.0169, "volume": 3171936.5, "close_time": 1768402799999, "quote_volume": 53058.22278, "trades": 112, "taker_buy_base": 1148286.9, "taker_buy_quote": 19256.0856 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0168, "high": 0.0176, "low": 0.0168, "close": 0.017, "volume": 8317568.3, "close_time": 1768406399999, "quote_volume": 143208.15861, "trades": 298, "taker_buy_base": 3802645.7, "taker_buy_quote": 65585.90617 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 1538292.7, "close_time": 1768409999999, "quote_volume": 26504.35182, "trades": 80, "taker_buy_base": 742429.3, "taker_buy_quote": 12814.72348 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 1387213.7, "close_time": 1768413599999, "quote_volume": 23840.30217, "trades": 62, "taker_buy_base": 735705.6, "taker_buy_quote": 12660.44907 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0166, "close": 0.0168, "volume": 3688936.6, "close_time": 1768417199999, "quote_volume": 62249.69408, "trades": 167, "taker_buy_base": 1561579.5, "taker_buy_quote": 26463.80876 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0168, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 959654.8, "close_time": 1768420799999, "quote_volume": 16316.36362, "trades": 43, "taker_buy_base": 831421.7, "taker_buy_quote": 14147.77848 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 952712.7, "close_time": 1768424399999, "quote_volume": 16270.42126, "trades": 48, "taker_buy_base": 433594.3, "taker_buy_quote": 7414.46253 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 769684.2, "close_time": 1768427999999, "quote_volume": 13060.14735, "trades": 48, "taker_buy_base": 493445.8, "taker_buy_quote": 8382.26145 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 757056.9, "close_time": 1768431599999, "quote_volume": 12747.33481, "trades": 51, "taker_buy_base": 420116.2, "taker_buy_quote": 7074.5602 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0168, "close": 0.0168, "volume": 392072.1, "close_time": 1768435199999, "quote_volume": 6586.81128, "trades": 23, "taker_buy_base": 249373.0, "taker_buy_quote": 4189.4664 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 406583.2, "close_time": 1768438799999, "quote_volume": 6815.03179, "trades": 27, "taker_buy_base": 233207.1, "taker_buy_quote": 3913.01225 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 1982505.0, "close_time": 1768442399999, "quote_volume": 33081.93964, "trades": 48, "taker_buy_base": 792813.3, "taker_buy_quote": 13271.30751 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 658020.8, "close_time": 1768445999999, "quote_volume": 11058.47805, "trades": 49, "taker_buy_base": 368631.9, "taker_buy_quote": 6193.73506 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0169, "high": 0.017, "low": 0.0166, "close": 0.0166, "volume": 2193945.5, "close_time": 1768449599999, "quote_volume": 36788.77998, "trades": 118, "taker_buy_base": 963693.5, "taker_buy_quote": 16151.20761 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1502729.3, "close_time": 1768453199999, "quote_volume": 25097.50457, "trades": 70, "taker_buy_base": 1045130.4, "taker_buy_quote": 17440.07349 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 752360.3, "close_time": 1768456799999, "quote_volume": 12787.64233, "trades": 39, "taker_buy_base": 238005.9, "taker_buy_quote": 4038.63714 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.017, "high": 0.0178, "low": 0.017, "close": 0.0176, "volume": 3789477.4, "close_time": 1768460399999, "quote_volume": 66423.5242, "trades": 273, "taker_buy_base": 2817980.5, "taker_buy_quote": 49431.89864 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0176, "high": 0.0182, "low": 0.0176, "close": 0.018, "volume": 3467423.5, "close_time": 1768463999999, "quote_volume": 62278.75073, "trades": 214, "taker_buy_base": 2135941.9, "taker_buy_quote": 38366.52325 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.018, "high": 0.018, "low": 0.0176, "close": 0.0176, "volume": 2557057.2, "close_time": 1768467599999, "quote_volume": 45551.59315, "trades": 110, "taker_buy_base": 1048556.9, "taker_buy_quote": 18676.59312 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 1217964.1, "close_time": 1768471199999, "quote_volume": 21309.15068, "trades": 65, "taker_buy_base": 496123.2, "taker_buy_quote": 8683.73728 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0174, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 1476740.9, "close_time": 1768474799999, "quote_volume": 25888.05575, "trades": 75, "taker_buy_base": 544597.4, "taker_buy_quote": 9542.65922 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 858978.4, "close_time": 1768478399999, "quote_volume": 15002.53089, "trades": 45, "taker_buy_base": 361063.1, "taker_buy_quote": 6310.0435 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0173, "close": 0.0174, "volume": 1486970.0, "close_time": 1768481999999, "quote_volume": 25861.88744, "trades": 73, "taker_buy_base": 1059289.3, "taker_buy_quote": 18431.63382 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0172, "close": 0.0172, "volume": 630829.9, "close_time": 1768485599999, "quote_volume": 10960.05124, "trades": 40, "taker_buy_base": 156667.8, "taker_buy_quote": 2732.39067 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 2416664.7, "close_time": 1768489199999, "quote_volume": 41351.18255, "trades": 163, "taker_buy_base": 1095876.8, "taker_buy_quote": 18734.79037 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0166, "close": 0.0168, "volume": 2796733.7, "close_time": 1768492799999, "quote_volume": 47085.34541, "trades": 146, "taker_buy_base": 1175407.1, "taker_buy_quote": 19738.40777 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 593914.3, "close_time": 1768496399999, "quote_volume": 9987.56873, "trades": 40, "taker_buy_base": 274188.1, "taker_buy_quote": 4607.53463 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 923775.7, "close_time": 1768499999999, "quote_volume": 15566.76929, "trades": 54, "taker_buy_base": 280804.2, "taker_buy_quote": 4729.54615 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0165, "close": 0.0165, "volume": 843342.9, "close_time": 1768503599999, "quote_volume": 13991.39781, "trades": 50, "taker_buy_base": 511025.6, "taker_buy_quote": 8467.73029 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 1486478.8, "close_time": 1768507199999, "quote_volume": 24318.35002, "trades": 91, "taker_buy_base": 776292.4, "taker_buy_quote": 12715.93027 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 820040.8, "close_time": 1768510799999, "quote_volume": 13358.38987, "trades": 50, "taker_buy_base": 260853.7, "taker_buy_quote": 4255.30533 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0162, "close": 0.0163, "volume": 125003.2, "close_time": 1768514399999, "quote_volume": 2037.33948, "trades": 10, "taker_buy_base": 54259.2, "taker_buy_quote": 884.42496 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0164, "close": 0.0164, "volume": 686215.3, "close_time": 1768517999999, "quote_volume": 11253.93092, "trades": 29, "taker_buy_base": 281091.4, "taker_buy_quote": 4609.89896 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 61586.2, "close_time": 1768521599999, "quote_volume": 1004.41165, "trades": 5, "taker_buy_base": 5565.9, "taker_buy_quote": 91.28076 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 390289.1, "close_time": 1768525199999, "quote_volume": 6416.35638, "trades": 27, "taker_buy_base": 237123.2, "taker_buy_quote": 3901.59632 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 1045123.5, "close_time": 1768528799999, "quote_volume": 17141.76669, "trades": 41, "taker_buy_base": 356870.9, "taker_buy_quote": 5866.00067 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 541535.5, "close_time": 1768532399999, "quote_volume": 8819.98028, "trades": 17, "taker_buy_base": 431702.4, "taker_buy_quote": 7038.7366 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 199450.5, "close_time": 1768535999999, "quote_volume": 3251.75452, "trades": 10, "taker_buy_base": 72573.0, "taker_buy_quote": 1183.65127 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.0161, "volume": 730519.8, "close_time": 1768539599999, "quote_volume": 11818.99598, "trades": 45, "taker_buy_base": 212861.7, "taker_buy_quote": 3454.35525 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0164, "volume": 1231798.9, "close_time": 1768543199999, "quote_volume": 20018.57004, "trades": 83, "taker_buy_base": 992671.4, "taker_buy_quote": 16150.95652 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0162, "close": 0.0166, "volume": 1172308.8, "close_time": 1768546799999, "quote_volume": 19325.4802, "trades": 51, "taker_buy_base": 899617.0, "taker_buy_quote": 14881.9653 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 545734.7, "close_time": 1768550399999, "quote_volume": 9004.95537, "trades": 14, "taker_buy_base": 4327.7, "taker_buy_quote": 71.73987 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 51314.3, "close_time": 1768553999999, "quote_volume": 841.76123, "trades": 8, "taker_buy_base": 2067.1, "taker_buy_quote": 34.10715 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 891580.2, "close_time": 1768557599999, "quote_volume": 14664.49397, "trades": 35, "taker_buy_base": 672615.3, "taker_buy_quote": 11061.41124 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 120761.4, "close_time": 1768561199999, "quote_volume": 1992.19725, "trades": 6, "taker_buy_base": 41115.1, "taker_buy_quote": 678.39915 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 677259.9, "close_time": 1768564799999, "quote_volume": 11169.86582, "trades": 36, "taker_buy_base": 357689.8, "taker_buy_quote": 5909.55555 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 581165.3, "close_time": 1768568399999, "quote_volume": 9701.28822, "trades": 33, "taker_buy_base": 408522.4, "taker_buy_quote": 6822.32408 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 351974.4, "close_time": 1768571999999, "quote_volume": 5879.63475, "trades": 23, "taker_buy_base": 232341.2, "taker_buy_quote": 3881.86215 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1468708.0, "close_time": 1768575599999, "quote_volume": 24510.76642, "trades": 73, "taker_buy_base": 811966.8, "taker_buy_quote": 13547.88044 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0162, "close": 0.0162, "volume": 2962209.3, "close_time": 1768579199999, "quote_volume": 48737.32409, "trades": 176, "taker_buy_base": 1464524.6, "taker_buy_quote": 24112.99672 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 1257770.9, "close_time": 1768582799999, "quote_volume": 20570.95505, "trades": 58, "taker_buy_base": 488857.7, "taker_buy_quote": 7981.22976 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 420383.6, "close_time": 1768586399999, "quote_volume": 6887.85722, "trades": 45, "taker_buy_base": 323750.8, "taker_buy_quote": 5300.47346 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 274253.8, "close_time": 1768589999999, "quote_volume": 4506.75687, "trades": 18, "taker_buy_base": 140610.4, "taker_buy_quote": 2310.57925 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 550563.6, "close_time": 1768593599999, "quote_volume": 9046.21934, "trades": 41, "taker_buy_base": 222145.3, "taker_buy_quote": 3655.73336 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0164, "close": 0.0167, "volume": 543935.2, "close_time": 1768597199999, "quote_volume": 9034.80408, "trades": 39, "taker_buy_base": 483304.0, "taker_buy_quote": 8030.29496 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 703930.6, "close_time": 1768600799999, "quote_volume": 11849.28987, "trades": 36, "taker_buy_base": 291099.3, "taker_buy_quote": 4896.19483 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0167, "high": 0.017, "low": 0.0167, "close": 0.017, "volume": 126274.9, "close_time": 1768604399999, "quote_volume": 2128.77344, "trades": 7, "taker_buy_base": 124691.7, "taker_buy_quote": 2102.21507 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0172, "volume": 2639009.8, "close_time": 1768607999999, "quote_volume": 44797.35204, "trades": 80, "taker_buy_base": 1365763.3, "taker_buy_quote": 23217.28883 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0171, "high": 0.0174, "low": 0.017, "close": 0.017, "volume": 1117159.2, "close_time": 1768611599999, "quote_volume": 19191.11868, "trades": 67, "taker_buy_base": 438858.6, "taker_buy_quote": 7573.00195 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 404542.7, "close_time": 1768615199999, "quote_volume": 6852.0512, "trades": 31, "taker_buy_base": 64949.0, "taker_buy_quote": 1100.5393 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0169, "volume": 315968.4, "close_time": 1768618799999, "quote_volume": 5339.67475, "trades": 33, "taker_buy_base": 59170.9, "taker_buy_quote": 999.98821 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0169, "close": 0.0169, "volume": 20241.3, "close_time": 1768622399999, "quote_volume": 342.07797, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 678263.0, "close_time": 1768625999999, "quote_volume": 11493.66584, "trades": 46, "taker_buy_base": 335141.8, "taker_buy_quote": 5684.66361 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 420764.0, "close_time": 1768629599999, "quote_volume": 7175.96264, "trades": 25, "taker_buy_base": 173210.8, "taker_buy_quote": 2954.86656 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.017, "high": 0.0171, "low": 0.017, "close": 0.017, "volume": 201076.6, "close_time": 1768633199999, "quote_volume": 3421.1753, "trades": 17, "taker_buy_base": 128914.1, "taker_buy_quote": 2194.4128 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 550165.9, "close_time": 1768636799999, "quote_volume": 9383.70043, "trades": 43, "taker_buy_base": 219823.5, "taker_buy_quote": 3757.41706 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0172, "high": 0.0175, "low": 0.0171, "close": 0.0174, "volume": 916812.2, "close_time": 1768640399999, "quote_volume": 15898.26031, "trades": 49, "taker_buy_base": 467954.1, "taker_buy_quote": 8124.39656 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 451673.2, "close_time": 1768643999999, "quote_volume": 7859.79989, "trades": 28, "taker_buy_base": 87405.6, "taker_buy_quote": 1522.2922 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0171, "close": 0.0171, "volume": 1681093.0, "close_time": 1768647599999, "quote_volume": 28988.43272, "trades": 60, "taker_buy_base": 285669.5, "taker_buy_quote": 4974.2317 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 646787.6, "close_time": 1768651199999, "quote_volume": 11014.62687, "trades": 28, "taker_buy_base": 550852.8, "taker_buy_quote": 9384.1262 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.017, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 577020.5, "close_time": 1768654799999, "quote_volume": 9862.62412, "trades": 28, "taker_buy_base": 261335.3, "taker_buy_quote": 4490.89674 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0172, "close": 0.0172, "volume": 780820.0, "close_time": 1768658399999, "quote_volume": 13430.104, "trades": 20, "taker_buy_base": 345626.8, "taker_buy_quote": 5944.78096 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0174, "volume": 256506.1, "close_time": 1768661999999, "quote_volume": 4438.59683, "trades": 16, "taker_buy_base": 178885.6, "taker_buy_quote": 3095.80088 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 1158318.4, "close_time": 1768665599999, "quote_volume": 20192.65706, "trades": 43, "taker_buy_base": 437928.4, "taker_buy_quote": 7653.50641 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 641336.7, "close_time": 1768669199999, "quote_volume": 11037.68252, "trades": 126, "taker_buy_base": 375290.1, "taker_buy_quote": 6462.5167 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0172, "close": 0.0172, "volume": 1076930.5, "close_time": 1768672799999, "quote_volume": 18629.09348, "trades": 30, "taker_buy_base": 896642.1, "taker_buy_quote": 15520.05137 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0172, "close": 0.0172, "volume": 57312.2, "close_time": 1768676399999, "quote_volume": 985.76984, "trades": 4, "taker_buy_base": 53731.8, "taker_buy_quote": 924.18696 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 185045.9, "close_time": 1768679999999, "quote_volume": 3182.75429, "trades": 7, "taker_buy_base": 76017.3, "taker_buy_quote": 1307.49756 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0171, "volume": 680689.0, "close_time": 1768683599999, "quote_volume": 11678.99443, "trades": 39, "taker_buy_base": 411551.8, "taker_buy_quote": 7069.16276 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.017, "high": 0.0171, "low": 0.017, "close": 0.017, "volume": 358449.2, "close_time": 1768687199999, "quote_volume": 6098.33414, "trades": 35, "taker_buy_base": 220983.0, "taker_buy_quote": 3761.40874 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0169, "high": 0.017, "low": 0.0166, "close": 0.0167, "volume": 1383514.3, "close_time": 1768690799999, "quote_volume": 23137.44286, "trades": 42, "taker_buy_base": 501009.6, "taker_buy_quote": 8365.78009 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 385421.0, "close_time": 1768694399999, "quote_volume": 6423.57352, "trades": 24, "taker_buy_base": 231397.2, "taker_buy_quote": 3864.2124 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 246954.5, "close_time": 1768697999999, "quote_volume": 4139.61596, "trades": 16, "taker_buy_base": 166852.2, "taker_buy_quote": 2794.28825 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 1644113.2, "close_time": 1768701599999, "quote_volume": 27378.65614, "trades": 73, "taker_buy_base": 635819.8, "taker_buy_quote": 10595.46654 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 461751.0, "close_time": 1768705199999, "quote_volume": 7665.11236, "trades": 32, "taker_buy_base": 133860.8, "taker_buy_quote": 2222.13504 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 176067.3, "close_time": 1768708799999, "quote_volume": 2931.77658, "trades": 18, "taker_buy_base": 139670.2, "taker_buy_quote": 2327.01494 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 869553.1, "close_time": 1768712399999, "quote_volume": 14392.19009, "trades": 45, "taker_buy_base": 318768.5, "taker_buy_quote": 5275.76521 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 56218.5, "close_time": 1768715999999, "quote_volume": 933.28698, "trades": 6, "taker_buy_base": 37084.5, "taker_buy_quote": 615.66258 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 474559.8, "close_time": 1768719599999, "quote_volume": 7877.77027, "trades": 39, "taker_buy_base": 258686.2, "taker_buy_quote": 4294.31068 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 814620.9, "close_time": 1768723199999, "quote_volume": 13449.15762, "trades": 48, "taker_buy_base": 503376.4, "taker_buy_quote": 8311.30145 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 730824.8, "close_time": 1768726799999, "quote_volume": 12092.84265, "trades": 30, "taker_buy_base": 202196.7, "taker_buy_quote": 3348.16866 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 852881.3, "close_time": 1768730399999, "quote_volume": 14130.86857, "trades": 38, "taker_buy_base": 559247.2, "taker_buy_quote": 9283.50352 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 235415.2, "close_time": 1768733999999, "quote_volume": 3907.409, "trades": 19, "taker_buy_base": 130512.8, "taker_buy_quote": 2166.56305 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 427226.8, "close_time": 1768737599999, "quote_volume": 7134.69587, "trades": 35, "taker_buy_base": 239771.5, "taker_buy_quote": 4004.48345 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 659305.7, "close_time": 1768741199999, "quote_volume": 11006.27331, "trades": 60, "taker_buy_base": 384341.5, "taker_buy_quote": 6418.80066 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0163, "close": 0.0163, "volume": 2514701.0, "close_time": 1768744799999, "quote_volume": 41394.05791, "trades": 66, "taker_buy_base": 466593.3, "taker_buy_quote": 7722.56105 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 1490254.1, "close_time": 1768748399999, "quote_volume": 24454.68321, "trades": 77, "taker_buy_base": 1166319.8, "taker_buy_quote": 19149.96556 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 1334291.3, "close_time": 1768751999999, "quote_volume": 21932.24805, "trades": 48, "taker_buy_base": 641558.2, "taker_buy_quote": 10534.56505 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 121723.4, "close_time": 1768755599999, "quote_volume": 2020.56444, "trades": 6, "taker_buy_base": 115315.5, "taker_buy_quote": 1914.2373 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 357821.0, "close_time": 1768759199999, "quote_volume": 5929.91078, "trades": 19, "taker_buy_base": 287148.4, "taker_buy_quote": 4762.66344 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 952669.6, "close_time": 1768762799999, "quote_volume": 15730.63568, "trades": 30, "taker_buy_base": 51344.9, "taker_buy_quote": 852.32534 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 947046.3, "close_time": 1768766399999, "quote_volume": 15699.19303, "trades": 36, "taker_buy_base": 560338.9, "taker_buy_quote": 9301.62574 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 582235.0, "close_time": 1768769999999, "quote_volume": 9583.38318, "trades": 28, "taker_buy_base": 309968.3, "taker_buy_quote": 5114.53058 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 294474.7, "close_time": 1768773599999, "quote_volume": 4888.23056, "trades": 14, "taker_buy_base": 60222.7, "taker_buy_quote": 999.69682 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 304608.9, "close_time": 1768777199999, "quote_volume": 5086.79021, "trades": 13, "taker_buy_base": 302824.7, "taker_buy_quote": 5057.17249 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0156, "close": 0.0156, "volume": 3519408.7, "close_time": 1768780799999, "quote_volume": 56139.3317, "trades": 148, "taker_buy_base": 2011865.4, "taker_buy_quote": 32032.8906 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0127, "close": 0.0146, "volume": 18390074.5, "close_time": 1768784399999, "quote_volume": 256280.75961, "trades": 776, "taker_buy_base": 8921751.7, "taker_buy_quote": 123886.31388 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 1330753.0, "close_time": 1768787999999, "quote_volume": 19366.45631, "trades": 95, "taker_buy_base": 764807.0, "taker_buy_quote": 11126.64358 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 603670.0, "close_time": 1768791599999, "quote_volume": 8756.37362, "trades": 49, "taker_buy_base": 337553.0, "taker_buy_quote": 4897.67712 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 380935.7, "close_time": 1768795199999, "quote_volume": 5538.32537, "trades": 38, "taker_buy_base": 184670.4, "taker_buy_quote": 2687.93004 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 1646517.0, "close_time": 1768798799999, "quote_volume": 24052.78692, "trades": 90, "taker_buy_base": 452060.5, "taker_buy_quote": 6621.50577 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 995353.6, "close_time": 1768802399999, "quote_volume": 14433.22031, "trades": 59, "taker_buy_base": 455774.4, "taker_buy_quote": 6625.9528 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 1534751.7, "close_time": 1768805999999, "quote_volume": 22367.4057, "trades": 107, "taker_buy_base": 794180.6, "taker_buy_quote": 11580.52083 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 215996.1, "close_time": 1768809599999, "quote_volume": 3155.36911, "trades": 20, "taker_buy_base": 136222.3, "taker_buy_quote": 1991.58203 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0149, "volume": 776091.1, "close_time": 1768813199999, "quote_volume": 11499.04325, "trades": 52, "taker_buy_base": 436836.7, "taker_buy_quote": 6476.73867 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 571082.0, "close_time": 1768816799999, "quote_volume": 8451.97222, "trades": 20, "taker_buy_base": 519159.2, "taker_buy_quote": 7683.55616 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 289653.1, "close_time": 1768820399999, "quote_volume": 4258.36454, "trades": 6, "taker_buy_base": 4639.7, "taker_buy_quote": 68.66756 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 207104.1, "close_time": 1768823999999, "quote_volume": 3065.05186, "trades": 10, "taker_buy_base": 148588.8, "taker_buy_quote": 2199.11424 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 650662.2, "close_time": 1768827599999, "quote_volume": 9597.00099, "trades": 26, "taker_buy_base": 374149.4, "taker_buy_quote": 5532.39862 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 2258762.7, "close_time": 1768831199999, "quote_volume": 33191.74242, "trades": 77, "taker_buy_base": 900230.3, "taker_buy_quote": 13221.39835 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 838410.0, "close_time": 1768834799999, "quote_volume": 12325.11016, "trades": 72, "taker_buy_base": 439378.6, "taker_buy_quote": 6459.5326 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 1626835.7, "close_time": 1768838399999, "quote_volume": 23986.15952, "trades": 91, "taker_buy_base": 944885.2, "taker_buy_quote": 13935.65867 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 648277.5, "close_time": 1768841999999, "quote_volume": 9584.59892, "trades": 27, "taker_buy_base": 344440.5, "taker_buy_quote": 5097.7194 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 695135.0, "close_time": 1768845599999, "quote_volume": 10350.3457, "trades": 38, "taker_buy_base": 194247.2, "taker_buy_quote": 2894.28328 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0149, "volume": 381184.8, "close_time": 1768849199999, "quote_volume": 5675.23008, "trades": 17, "taker_buy_base": 337092.7, "taker_buy_quote": 5022.68123 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 567928.9, "close_time": 1768852799999, "quote_volume": 8448.6659, "trades": 37, "taker_buy_base": 63003.9, "taker_buy_quote": 938.75811 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 1079447.0, "close_time": 1768856399999, "quote_volume": 16009.75656, "trades": 38, "taker_buy_base": 455861.8, "taker_buy_quote": 6783.92332 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 680688.6, "close_time": 1768859999999, "quote_volume": 10058.69776, "trades": 38, "taker_buy_base": 366561.7, "taker_buy_quote": 5418.71535 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 1694693.1, "close_time": 1768863599999, "quote_volume": 24855.95023, "trades": 51, "taker_buy_base": 1201992.0, "taker_buy_quote": 17641.73439 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0146, "high": 0.0147, "low": 0.014, "close": 0.0145, "volume": 4770112.0, "close_time": 1768867199999, "quote_volume": 68869.81077, "trades": 237, "taker_buy_base": 2179902.8, "taker_buy_quote": 31498.12414 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 1085388.0, "close_time": 1768870799999, "quote_volume": 15692.9907, "trades": 76, "taker_buy_base": 751898.3, "taker_buy_quote": 10876.18233 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1116187.2, "close_time": 1768874399999, "quote_volume": 16118.67916, "trades": 48, "taker_buy_base": 523071.3, "taker_buy_quote": 7551.59201 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 141430.4, "close_time": 1768877999999, "quote_volume": 2044.16114, "trades": 12, "taker_buy_base": 76119.9, "taker_buy_quote": 1103.73855 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 280509.3, "close_time": 1768881599999, "quote_volume": 4046.87817, "trades": 19, "taker_buy_base": 138687.6, "taker_buy_quote": 2004.64569 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 141949.9, "close_time": 1768885199999, "quote_volume": 2044.11304, "trades": 11, "taker_buy_base": 63062.6, "taker_buy_quote": 908.13592 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 499972.7, "close_time": 1768888799999, "quote_volume": 7254.68368, "trades": 46, "taker_buy_base": 204046.0, "taker_buy_quote": 2972.09345 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0142, "close": 0.0142, "volume": 938465.4, "close_time": 1768892399999, "quote_volume": 13449.35678, "trades": 67, "taker_buy_base": 533130.9, "taker_buy_quote": 7638.70052 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0143, "close": 0.0143, "volume": 339675.4, "close_time": 1768895999999, "quote_volume": 4857.35822, "trades": 25, "taker_buy_base": 240661.3, "taker_buy_quote": 3441.45659 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0141, "volume": 769681.8, "close_time": 1768899599999, "quote_volume": 10970.45275, "trades": 48, "taker_buy_base": 141953.1, "taker_buy_quote": 2025.04118 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 674655.4, "close_time": 1768903199999, "quote_volume": 9503.90395, "trades": 27, "taker_buy_base": 316058.7, "taker_buy_quote": 4456.725 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0135, "close": 0.0139, "volume": 4472421.8, "close_time": 1768906799999, "quote_volume": 62017.62666, "trades": 217, "taker_buy_base": 2105697.3, "taker_buy_quote": 29234.71801 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 579939.6, "close_time": 1768910399999, "quote_volume": 7945.87355, "trades": 58, "taker_buy_base": 269525.1, "taker_buy_quote": 3687.58643 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 422143.7, "close_time": 1768913999999, "quote_volume": 5792.81046, "trades": 27, "taker_buy_base": 388532.7, "taker_buy_quote": 5333.27191 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 1585943.3, "close_time": 1768917599999, "quote_volume": 21653.36744, "trades": 94, "taker_buy_base": 803533.7, "taker_buy_quote": 10965.48787 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 890556.5, "close_time": 1768921199999, "quote_volume": 12233.27271, "trades": 107, "taker_buy_base": 633313.2, "taker_buy_quote": 8704.19859 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0134, "close": 0.0136, "volume": 1459275.9, "close_time": 1768924799999, "quote_volume": 19873.38534, "trades": 105, "taker_buy_base": 576359.0, "taker_buy_quote": 7844.16019 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0135, "close": 0.0135, "volume": 1093890.9, "close_time": 1768928399999, "quote_volume": 14902.79209, "trades": 76, "taker_buy_base": 748173.1, "taker_buy_quote": 10200.36565 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 1402516.5, "close_time": 1768931999999, "quote_volume": 19059.00611, "trades": 71, "taker_buy_base": 607638.8, "taker_buy_quote": 8261.8869 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 427129.3, "close_time": 1768935599999, "quote_volume": 5809.25045, "trades": 38, "taker_buy_base": 191253.4, "taker_buy_quote": 2601.33821 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 394666.0, "close_time": 1768939199999, "quote_volume": 5412.22833, "trades": 10, "taker_buy_base": 371146.0, "taker_buy_quote": 5090.00433 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 247922.0, "close_time": 1768942799999, "quote_volume": 3443.638, "trades": 16, "taker_buy_base": 69436.9, "taker_buy_quote": 965.17291 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 331214.0, "close_time": 1768946399999, "quote_volume": 4551.77311, "trades": 17, "taker_buy_base": 135004.6, "taker_buy_quote": 1850.71796 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0134, "close": 0.0135, "volume": 749948.0, "close_time": 1768949999999, "quote_volume": 10113.60946, "trades": 40, "taker_buy_base": 264123.0, "taker_buy_quote": 3575.51875 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0134, "volume": 3094483.4, "close_time": 1768953599999, "quote_volume": 41567.7992, "trades": 202, "taker_buy_base": 1677661.7, "taker_buy_quote": 22557.41425 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0134, "high": 0.0138, "low": 0.0134, "close": 0.0138, "volume": 885316.7, "close_time": 1768957199999, "quote_volume": 12083.93853, "trades": 38, "taker_buy_base": 589871.2, "taker_buy_quote": 8029.58224 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0136, "close": 0.0136, "volume": 873864.3, "close_time": 1768960799999, "quote_volume": 12037.46537, "trades": 60, "taker_buy_base": 318170.3, "taker_buy_quote": 4385.45829 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 746194.2, "close_time": 1768964399999, "quote_volume": 10214.99032, "trades": 36, "taker_buy_base": 483220.6, "taker_buy_quote": 6620.12222 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 353504.6, "close_time": 1768967999999, "quote_volume": 4842.94656, "trades": 16, "taker_buy_base": 328295.0, "taker_buy_quote": 4497.6415 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 34128.2, "close_time": 1768971599999, "quote_volume": 466.71409, "trades": 6, "taker_buy_base": 25154.5, "taker_buy_quote": 344.61665 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 501555.8, "close_time": 1768975199999, "quote_volume": 6922.56185, "trades": 58, "taker_buy_base": 302101.2, "taker_buy_quote": 4170.16479 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 953581.2, "close_time": 1768978799999, "quote_volume": 13161.77415, "trades": 127, "taker_buy_base": 438642.6, "taker_buy_quote": 6059.22256 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 556709.1, "close_time": 1768982399999, "quote_volume": 7692.53876, "trades": 36, "taker_buy_base": 204892.3, "taker_buy_quote": 2835.10442 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 463563.1, "close_time": 1768985999999, "quote_volume": 6350.92316, "trades": 18, "taker_buy_base": 284041.6, "taker_buy_quote": 3891.47861 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0137, "close": 0.0137, "volume": 3071.9, "close_time": 1768989599999, "quote_volume": 42.08503, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 724545.3, "close_time": 1768993199999, "quote_volume": 9965.97723, "trades": 27, "taker_buy_base": 556910.9, "taker_buy_quote": 7669.38595 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 531472.3, "close_time": 1768996799999, "quote_volume": 7288.82433, "trades": 25, "taker_buy_base": 372277.3, "taker_buy_quote": 5108.03362 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0134, "close": 0.0138, "volume": 3350867.8, "close_time": 1769000399999, "quote_volume": 45585.44092, "trades": 112, "taker_buy_base": 1187472.5, "taker_buy_quote": 16223.92734 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 847315.4, "close_time": 1769003999999, "quote_volume": 11626.60081, "trades": 52, "taker_buy_base": 325685.2, "taker_buy_quote": 4467.50589 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0138, "high": 0.0141, "low": 0.0138, "close": 0.0141, "volume": 2505750.8, "close_time": 1769007599999, "quote_volume": 34853.50458, "trades": 178, "taker_buy_base": 1398703.6, "taker_buy_quote": 19469.09167 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 642210.4, "close_time": 1769011199999, "quote_volume": 9018.64929, "trades": 166, "taker_buy_base": 434305.5, "taker_buy_quote": 6109.25558 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0136, "close": 0.0137, "volume": 1230813.5, "close_time": 1769014799999, "quote_volume": 17023.76319, "trades": 216, "taker_buy_base": 636384.0, "taker_buy_quote": 8782.29422 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0136, "volume": 1554527.5, "close_time": 1769018399999, "quote_volume": 21223.37855, "trades": 112, "taker_buy_base": 953919.2, "taker_buy_quote": 13030.26374 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 1248244.8, "close_time": 1769021999999, "quote_volume": 16916.95189, "trades": 86, "taker_buy_base": 633415.4, "taker_buy_quote": 8584.48109 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0136, "high": 0.0141, "low": 0.0136, "close": 0.014, "volume": 1259833.9, "close_time": 1769025599999, "quote_volume": 17521.14086, "trades": 71, "taker_buy_base": 834594.7, "taker_buy_quote": 11554.2577 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 702302.5, "close_time": 1769029199999, "quote_volume": 9881.27031, "trades": 42, "taker_buy_base": 312722.3, "taker_buy_quote": 4400.52525 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 531732.6, "close_time": 1769032799999, "quote_volume": 7484.0304, "trades": 34, "taker_buy_base": 223156.6, "taker_buy_quote": 3146.50806 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.0139, "volume": 516946.5, "close_time": 1769036399999, "quote_volume": 7225.929, "trades": 18, "taker_buy_base": 409787.8, "taker_buy_quote": 5728.53303 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 118762.9, "close_time": 1769039999999, "quote_volume": 1662.11755, "trades": 7, "taker_buy_base": 18882.6, "taker_buy_quote": 264.3564 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 126009.7, "close_time": 1769043599999, "quote_volume": 1755.43249, "trades": 10, "taker_buy_base": 58435.6, "taker_buy_quote": 816.0984 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.014, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 672142.2, "close_time": 1769047199999, "quote_volume": 9407.93057, "trades": 33, "taker_buy_base": 389228.5, "taker_buy_quote": 5449.199 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 3581.6, "close_time": 1769050799999, "quote_volume": 49.91011, "trades": 4, "taker_buy_base": 1258.7, "taker_buy_quote": 17.6218 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 589150.4, "close_time": 1769054399999, "quote_volume": 8138.29311, "trades": 28, "taker_buy_base": 148554.6, "taker_buy_quote": 2050.05348 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0139, "volume": 295893.6, "close_time": 1769057999999, "quote_volume": 4112.44249, "trades": 15, "taker_buy_base": 263542.3, "taker_buy_quote": 3663.23797 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 485276.8, "close_time": 1769061599999, "quote_volume": 6756.63508, "trades": 24, "taker_buy_base": 133098.2, "taker_buy_quote": 1855.89596 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 354102.2, "close_time": 1769065199999, "quote_volume": 4928.41681, "trades": 28, "taker_buy_base": 127706.1, "taker_buy_quote": 1781.51102 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 131368.1, "close_time": 1769068799999, "quote_volume": 1824.5996, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 1093933.9, "close_time": 1769072399999, "quote_volume": 15095.64531, "trades": 73, "taker_buy_base": 1053442.4, "taker_buy_quote": 14537.50512 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 72292.4, "close_time": 1769075999999, "quote_volume": 1001.53005, "trades": 10, "taker_buy_base": 38949.3, "taker_buy_quote": 541.39527 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0138, "close": 0.0139, "volume": 1012679.3, "close_time": 1769079599999, "quote_volume": 14002.01873, "trades": 40, "taker_buy_base": 333992.3, "taker_buy_quote": 4629.23505 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 106610.6, "close_time": 1769083199999, "quote_volume": 1480.16571, "trades": 11, "taker_buy_base": 65769.3, "taker_buy_quote": 914.19327 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 494569.7, "close_time": 1769086799999, "quote_volume": 6825.89008, "trades": 24, "taker_buy_base": 102258.3, "taker_buy_quote": 1411.99276 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 1622451.2, "close_time": 1769090399999, "quote_volume": 22366.64531, "trades": 52, "taker_buy_base": 1028633.1, "taker_buy_quote": 14195.13678 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0134, "close": 0.0134, "volume": 1032142.0, "close_time": 1769093999999, "quote_volume": 14070.65037, "trades": 59, "taker_buy_base": 338435.6, "taker_buy_quote": 4635.4227 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 1516645.2, "close_time": 1769097599999, "quote_volume": 20554.19391, "trades": 69, "taker_buy_base": 981442.5, "taker_buy_quote": 13300.66001 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0137, "volume": 736472.7, "close_time": 1769101199999, "quote_volume": 10028.62174, "trades": 28, "taker_buy_base": 577821.3, "taker_buy_quote": 7871.55093 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0138, "close": 0.0138, "volume": 17173.9, "close_time": 1769104799999, "quote_volume": 236.99982, "trades": 2, "taker_buy_base": 17173.9, "taker_buy_quote": 236.99982 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 511014.4, "close_time": 1769108399999, "quote_volume": 7000.36091, "trades": 37, "taker_buy_base": 177027.6, "taker_buy_quote": 2425.31488 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 777468.9, "close_time": 1769111999999, "quote_volume": 10628.80141, "trades": 44, "taker_buy_base": 677128.5, "taker_buy_quote": 9264.17197 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 723269.5, "close_time": 1769115599999, "quote_volume": 9824.92552, "trades": 35, "taker_buy_base": 183990.8, "taker_buy_quote": 2506.51291 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0135, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 996832.1, "close_time": 1769119199999, "quote_volume": 13555.17349, "trades": 36, "taker_buy_base": 564375.0, "taker_buy_quote": 7702.29504 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 24187.2, "close_time": 1769122799999, "quote_volume": 327.70845, "trades": 3, "taker_buy_base": 11812.5, "taker_buy_quote": 160.65 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 870558.7, "close_time": 1769126399999, "quote_volume": 11734.56667, "trades": 30, "taker_buy_base": 386606.2, "taker_buy_quote": 5219.1837 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 193628.5, "close_time": 1769129999999, "quote_volume": 2632.59698, "trades": 6, "taker_buy_base": 186122.3, "taker_buy_quote": 2531.26328 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 871629.7, "close_time": 1769133599999, "quote_volume": 11941.28192, "trades": 65, "taker_buy_base": 791180.0, "taker_buy_quote": 10839.166 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 1062782.0, "close_time": 1769137199999, "quote_volume": 14560.43133, "trades": 92, "taker_buy_base": 647550.7, "taker_buy_quote": 8871.80626 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 424098.8, "close_time": 1769140799999, "quote_volume": 5820.33121, "trades": 21, "taker_buy_base": 148335.8, "taker_buy_quote": 2041.17999 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0138, "close": 0.0139, "volume": 119112.7, "close_time": 1769144399999, "quote_volume": 1653.26679, "trades": 10, "taker_buy_base": 95115.3, "taker_buy_quote": 1322.10267 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 95995.2, "close_time": 1769147999999, "quote_volume": 1339.44858, "trades": 8, "taker_buy_base": 88063.2, "taker_buy_quote": 1229.19378 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0141, "close": 0.0141, "volume": 2416912.7, "close_time": 1769151599999, "quote_volume": 34422.65362, "trades": 113, "taker_buy_base": 928859.0, "taker_buy_quote": 13244.08282 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 1780353.8, "close_time": 1769155199999, "quote_volume": 25379.84912, "trades": 90, "taker_buy_base": 878583.8, "taker_buy_quote": 12546.85958 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 196416.1, "close_time": 1769158799999, "quote_volume": 2752.80323, "trades": 10, "taker_buy_base": 88272.6, "taker_buy_quote": 1235.8164 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.014, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 310548.9, "close_time": 1769162399999, "quote_volume": 4347.30097, "trades": 18, "taker_buy_base": 261677.9, "taker_buy_quote": 3663.4906 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 1086958.0, "close_time": 1769165999999, "quote_volume": 15162.82309, "trades": 39, "taker_buy_base": 602717.6, "taker_buy_quote": 8423.8119 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 357424.9, "close_time": 1769169599999, "quote_volume": 5001.84881, "trades": 12, "taker_buy_base": 187147.8, "taker_buy_quote": 2620.0692 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0139, "close": 0.0139, "volume": 181011.4, "close_time": 1769173199999, "quote_volume": 2516.05846, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0139, "close": 0.0139, "volume": 237293.9, "close_time": 1769176799999, "quote_volume": 3298.38521, "trades": 22, "taker_buy_base": 120000.0, "taker_buy_quote": 1668.0 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 1559780.8, "close_time": 1769180399999, "quote_volume": 21486.45616, "trades": 56, "taker_buy_base": 1015069.6, "taker_buy_quote": 13981.56419 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 1671241.6, "close_time": 1769183999999, "quote_volume": 23045.64369, "trades": 82, "taker_buy_base": 1115767.8, "taker_buy_quote": 15384.06283 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 1090725.3, "close_time": 1769187599999, "quote_volume": 15098.58362, "trades": 50, "taker_buy_base": 662011.1, "taker_buy_quote": 9174.56426 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0139, "high": 0.0143, "low": 0.0138, "close": 0.0141, "volume": 1621482.2, "close_time": 1769191199999, "quote_volume": 22781.32966, "trades": 73, "taker_buy_base": 1003514.5, "taker_buy_quote": 14072.53468 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.014, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 343911.0, "close_time": 1769194799999, "quote_volume": 4845.58703, "trades": 16, "taker_buy_base": 236349.1, "taker_buy_quote": 3332.52231 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 657725.9, "close_time": 1769198399999, "quote_volume": 9088.97009, "trades": 26, "taker_buy_base": 406487.3, "taker_buy_quote": 5615.31842 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0136, "volume": 944906.7, "close_time": 1769201999999, "quote_volume": 12858.52082, "trades": 44, "taker_buy_base": 411064.8, "taker_buy_quote": 5591.88575 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 259523.8, "close_time": 1769205599999, "quote_volume": 3562.93246, "trades": 15, "taker_buy_base": 239504.9, "taker_buy_quote": 3288.67353 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 32336.0, "close_time": 1769209199999, "quote_volume": 447.3098, "trades": 8, "taker_buy_base": 10730.0, "taker_buy_quote": 149.147 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0139, "close": 0.0139, "volume": 541192.5, "close_time": 1769212799999, "quote_volume": 7522.57575, "trades": 29, "taker_buy_base": 252813.1, "taker_buy_quote": 3514.10209 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0139, "close": 0.0139, "volume": 8768.7, "close_time": 1769216399999, "quote_volume": 121.88493, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.014, "volume": 319816.4, "close_time": 1769219999999, "quote_volume": 4452.25492, "trades": 17, "taker_buy_base": 137928.9, "taker_buy_quote": 1927.90232 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.014, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 755824.8, "close_time": 1769223599999, "quote_volume": 10716.61432, "trades": 29, "taker_buy_base": 507521.7, "taker_buy_quote": 7196.60599 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0142, "high": 0.0146, "low": 0.0142, "close": 0.0145, "volume": 1658754.4, "close_time": 1769227199999, "quote_volume": 23913.72823, "trades": 79, "taker_buy_base": 586015.7, "taker_buy_quote": 8437.65548 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0143, "close": 0.0143, "volume": 2082751.5, "close_time": 1769230799999, "quote_volume": 30209.2183, "trades": 141, "taker_buy_base": 1009117.2, "taker_buy_quote": 14683.16226 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 407509.5, "close_time": 1769234399999, "quote_volume": 5800.9149, "trades": 28, "taker_buy_base": 222800.0, "taker_buy_quote": 3170.82254 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 3226261.0, "close_time": 1769237999999, "quote_volume": 46390.03047, "trades": 150, "taker_buy_base": 1533059.5, "taker_buy_quote": 22043.53948 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0143, "close": 0.0145, "volume": 2534974.2, "close_time": 1769241599999, "quote_volume": 36872.63879, "trades": 143, "taker_buy_base": 1707059.3, "taker_buy_quote": 24833.74147 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 521517.2, "close_time": 1769245199999, "quote_volume": 7513.51611, "trades": 30, "taker_buy_base": 154962.1, "taker_buy_quote": 2235.38387 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 686870.7, "close_time": 1769248799999, "quote_volume": 9825.14976, "trades": 34, "taker_buy_base": 311828.4, "taker_buy_quote": 4459.19507 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 130605.1, "close_time": 1769252399999, "quote_volume": 1886.29577, "trades": 13, "taker_buy_base": 86330.3, "taker_buy_quote": 1244.56366 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 4837950.3, "close_time": 1769255999999, "quote_volume": 70180.94618, "trades": 171, "taker_buy_base": 2666994.1, "taker_buy_quote": 38785.66541 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 350796.6, "close_time": 1769259599999, "quote_volume": 5121.25473, "trades": 18, "taker_buy_base": 155787.8, "taker_buy_quote": 2274.50188 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 1334381.6, "close_time": 1769263199999, "quote_volume": 19381.18002, "trades": 63, "taker_buy_base": 1011326.1, "taker_buy_quote": 14690.92417 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 1392945.0, "close_time": 1769266799999, "quote_volume": 20443.29461, "trades": 82, "taker_buy_base": 828745.6, "taker_buy_quote": 12164.97679 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0144, "close": 0.0145, "volume": 1190490.6, "close_time": 1769270399999, "quote_volume": 17375.8663, "trades": 80, "taker_buy_base": 754318.8, "taker_buy_quote": 11017.07765 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 2294137.7, "close_time": 1769273999999, "quote_volume": 33288.17509, "trades": 91, "taker_buy_base": 1455869.7, "taker_buy_quote": 21143.10724 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 2402082.6, "close_time": 1769277599999, "quote_volume": 35208.7616, "trades": 124, "taker_buy_base": 1363997.6, "taker_buy_quote": 19999.16156 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 849727.2, "close_time": 1769281199999, "quote_volume": 12480.92359, "trades": 115, "taker_buy_base": 465285.1, "taker_buy_quote": 6839.89367 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 267003.8, "close_time": 1769284799999, "quote_volume": 3917.2004, "trades": 48, "taker_buy_base": 183403.8, "taker_buy_quote": 2696.03586 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 198184.4, "close_time": 1769288399999, "quote_volume": 2889.58477, "trades": 79, "taker_buy_base": 29599.9, "taker_buy_quote": 432.15854 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 760323.1, "close_time": 1769291999999, "quote_volume": 11127.6877, "trades": 47, "taker_buy_base": 464440.5, "taker_buy_quote": 6808.23971 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 1282722.3, "close_time": 1769295599999, "quote_volume": 18797.15, "trades": 61, "taker_buy_base": 837114.0, "taker_buy_quote": 12286.74761 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 482523.1, "close_time": 1769299199999, "quote_volume": 7103.76088, "trades": 20, "taker_buy_base": 176153.5, "taker_buy_quote": 2599.81176 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0148, "high": 0.0155, "low": 0.0148, "close": 0.0154, "volume": 5680587.7, "close_time": 1769302799999, "quote_volume": 86386.94242, "trades": 301, "taker_buy_base": 2963215.5, "taker_buy_quote": 45143.61442 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0153, "close": 0.0154, "volume": 3180918.5, "close_time": 1769306399999, "quote_volume": 49338.75457, "trades": 184, "taker_buy_base": 1632494.6, "taker_buy_quote": 25304.21999 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0151, "close": 0.0151, "volume": 4023679.9, "close_time": 1769309999999, "quote_volume": 62063.74297, "trades": 163, "taker_buy_base": 2025198.3, "taker_buy_quote": 31193.46273 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0149, "close": 0.0149, "volume": 2338657.6, "close_time": 1769313599999, "quote_volume": 35536.06683, "trades": 120, "taker_buy_base": 1132407.1, "taker_buy_quote": 17196.40796 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.015, "high": 0.0152, "low": 0.0148, "close": 0.0152, "volume": 667380.2, "close_time": 1769317199999, "quote_volume": 9970.01658, "trades": 48, "taker_buy_base": 377651.9, "taker_buy_quote": 5632.00941 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0151, "close": 0.0155, "volume": 1015084.3, "close_time": 1769320799999, "quote_volume": 15465.77035, "trades": 52, "taker_buy_base": 551793.3, "taker_buy_quote": 8417.752 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0152, "close": 0.0152, "volume": 2340950.8, "close_time": 1769324399999, "quote_volume": 36195.90048, "trades": 113, "taker_buy_base": 867161.7, "taker_buy_quote": 13431.94714 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0149, "close": 0.015, "volume": 2345272.9, "close_time": 1769327999999, "quote_volume": 35619.26612, "trades": 128, "taker_buy_base": 912740.0, "taker_buy_quote": 13898.69929 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.015, "high": 0.0155, "low": 0.0148, "close": 0.0151, "volume": 3169168.6, "close_time": 1769331599999, "quote_volume": 47703.13845, "trades": 177, "taker_buy_base": 1692952.0, "taker_buy_quote": 25509.9736 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0151, "close": 0.0153, "volume": 3483906.7, "close_time": 1769335199999, "quote_volume": 53440.42128, "trades": 154, "taker_buy_base": 1360684.2, "taker_buy_quote": 20890.21004 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0153, "high": 0.0156, "low": 0.0153, "close": 0.0154, "volume": 1645059.0, "close_time": 1769338799999, "quote_volume": 25502.68657, "trades": 108, "taker_buy_base": 1114612.3, "taker_buy_quote": 17265.74923 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0151, "close": 0.0154, "volume": 1595612.0, "close_time": 1769342399999, "quote_volume": 24606.25451, "trades": 221, "taker_buy_base": 1130025.6, "taker_buy_quote": 17423.02059 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 1914087.3, "close_time": 1769345999999, "quote_volume": 29384.45125, "trades": 119, "taker_buy_base": 1045131.6, "taker_buy_quote": 16062.7223 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0151, "close": 0.0151, "volume": 831934.3, "close_time": 1769349599999, "quote_volume": 12704.27, "trades": 44, "taker_buy_base": 391748.9, "taker_buy_quote": 5971.69931 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0147, "close": 0.0149, "volume": 2446407.7, "close_time": 1769353199999, "quote_volume": 36534.59448, "trades": 127, "taker_buy_base": 1194746.4, "taker_buy_quote": 17894.87479 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 1316475.5, "close_time": 1769356799999, "quote_volume": 19468.95203, "trades": 87, "taker_buy_base": 759563.8, "taker_buy_quote": 11227.81975 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0142, "close": 0.0143, "volume": 3704519.2, "close_time": 1769360399999, "quote_volume": 53247.96116, "trades": 255, "taker_buy_base": 2030878.6, "taker_buy_quote": 29159.07088 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0142, "close": 0.0143, "volume": 1556923.8, "close_time": 1769363999999, "quote_volume": 22309.17287, "trades": 89, "taker_buy_base": 640296.6, "taker_buy_quote": 9196.16021 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0144, "volume": 2565683.3, "close_time": 1769367599999, "quote_volume": 36607.75398, "trades": 141, "taker_buy_base": 1434104.1, "taker_buy_quote": 20494.55469 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0144, "high": 0.0144, "low": 0.014, "close": 0.014, "volume": 2347748.3, "close_time": 1769371199999, "quote_volume": 33258.70873, "trades": 121, "taker_buy_base": 1055421.6, "taker_buy_quote": 14957.02928 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 1249868.1, "close_time": 1769374799999, "quote_volume": 17622.72526, "trades": 97, "taker_buy_base": 565827.5, "taker_buy_quote": 7978.33436 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 548077.4, "close_time": 1769378399999, "quote_volume": 7782.60217, "trades": 38, "taker_buy_base": 377831.3, "taker_buy_quote": 5365.20446 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 656126.4, "close_time": 1769381999999, "quote_volume": 9216.26585, "trades": 26, "taker_buy_base": 372544.0, "taker_buy_quote": 5223.47029 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 804767.0, "close_time": 1769385599999, "quote_volume": 11259.88751, "trades": 50, "taker_buy_base": 457042.2, "taker_buy_quote": 6400.09483 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 1072135.6, "close_time": 1769389199999, "quote_volume": 14916.52495, "trades": 65, "taker_buy_base": 551035.4, "taker_buy_quote": 7662.48893 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.014, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 538092.4, "close_time": 1769392799999, "quote_volume": 7574.00253, "trades": 31, "taker_buy_base": 375588.3, "taker_buy_quote": 5287.11882 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.014, "high": 0.0141, "low": 0.0138, "close": 0.0141, "volume": 629097.7, "close_time": 1769396399999, "quote_volume": 8746.12203, "trades": 39, "taker_buy_base": 298972.7, "taker_buy_quote": 4164.27035 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.0139, "volume": 582282.8, "close_time": 1769399999999, "quote_volume": 8119.55248, "trades": 34, "taker_buy_base": 242935.0, "taker_buy_quote": 3390.81849 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 190543.9, "close_time": 1769403599999, "quote_volume": 2660.89996, "trades": 9, "taker_buy_base": 92168.7, "taker_buy_quote": 1288.16576 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0141, "high": 0.0145, "low": 0.0141, "close": 0.0141, "volume": 1149222.3, "close_time": 1769407199999, "quote_volume": 16365.05766, "trades": 63, "taker_buy_base": 797121.3, "taker_buy_quote": 11363.26886 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 520687.1, "close_time": 1769410799999, "quote_volume": 7346.61726, "trades": 38, "taker_buy_base": 323119.9, "taker_buy_quote": 4560.91974 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 574325.8, "close_time": 1769414399999, "quote_volume": 8116.27039, "trades": 37, "taker_buy_base": 274952.1, "taker_buy_quote": 3888.01209 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 736091.7, "close_time": 1769417999999, "quote_volume": 10345.92333, "trades": 55, "taker_buy_base": 578721.5, "taker_buy_quote": 8136.72578 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 812744.1, "close_time": 1769421599999, "quote_volume": 11439.68031, "trades": 35, "taker_buy_base": 177666.6, "taker_buy_quote": 2505.09906 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0141, "close": 0.0141, "volume": 519417.6, "close_time": 1769425199999, "quote_volume": 7344.11989, "trades": 34, "taker_buy_base": 385303.4, "taker_buy_quote": 5453.10967 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 497890.8, "close_time": 1769428799999, "quote_volume": 7078.65325, "trades": 31, "taker_buy_base": 210666.9, "taker_buy_quote": 2992.86918 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0141, "close": 0.0141, "volume": 1013981.9, "close_time": 1769432399999, "quote_volume": 14358.04025, "trades": 43, "taker_buy_base": 519627.9, "taker_buy_quote": 7361.3947 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.014, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 68632.9, "close_time": 1769435999999, "quote_volume": 967.33933, "trades": 8, "taker_buy_base": 64787.3, "taker_buy_quote": 913.50093 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 1580831.8, "close_time": 1769439599999, "quote_volume": 22100.55058, "trades": 69, "taker_buy_base": 644823.9, "taker_buy_quote": 9026.98998 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 1240147.9, "close_time": 1769443199999, "quote_volume": 17625.39957, "trades": 87, "taker_buy_base": 591938.9, "taker_buy_quote": 8425.51775 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 636960.0, "close_time": 1769446799999, "quote_volume": 9003.95174, "trades": 54, "taker_buy_base": 226406.6, "taker_buy_quote": 3210.27096 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 657163.4, "close_time": 1769450399999, "quote_volume": 9267.46012, "trades": 47, "taker_buy_base": 375935.0, "taker_buy_quote": 5303.61403 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 557152.0, "close_time": 1769453999999, "quote_volume": 7911.49649, "trades": 80, "taker_buy_base": 314945.5, "taker_buy_quote": 4472.2685 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 571133.1, "close_time": 1769457599999, "quote_volume": 8112.19844, "trades": 28, "taker_buy_base": 323392.3, "taker_buy_quote": 4594.40947 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0141, "close": 0.0141, "volume": 503908.0, "close_time": 1769461199999, "quote_volume": 7130.03409, "trades": 16, "taker_buy_base": 249312.9, "taker_buy_quote": 3540.24318 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0141, "close": 0.0144, "volume": 959799.9, "close_time": 1769464799999, "quote_volume": 13679.56462, "trades": 46, "taker_buy_base": 496325.3, "taker_buy_quote": 7109.06045 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0148, "volume": 597981.7, "close_time": 1769468399999, "quote_volume": 8746.35326, "trades": 35, "taker_buy_base": 517298.3, "taker_buy_quote": 7573.03583 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 758385.4, "close_time": 1769471999999, "quote_volume": 11087.07548, "trades": 39, "taker_buy_base": 246373.8, "taker_buy_quote": 3605.96229 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 693040.7, "close_time": 1769475599999, "quote_volume": 10061.06825, "trades": 49, "taker_buy_base": 317831.8, "taker_buy_quote": 4631.71129 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0144, "close": 0.0147, "volume": 458964.8, "close_time": 1769479199999, "quote_volume": 6668.14871, "trades": 27, "taker_buy_base": 290993.3, "taker_buy_quote": 4236.02388 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0147, "high": 0.015, "low": 0.0147, "close": 0.0147, "volume": 938933.5, "close_time": 1769482799999, "quote_volume": 13862.57706, "trades": 64, "taker_buy_base": 515058.6, "taker_buy_quote": 7606.06225 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 469579.6, "close_time": 1769486399999, "quote_volume": 6871.37288, "trades": 47, "taker_buy_base": 161815.6, "taker_buy_quote": 2367.06861 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 388457.5, "close_time": 1769489999999, "quote_volume": 5653.30409, "trades": 32, "taker_buy_base": 176024.9, "taker_buy_quote": 2563.91486 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 271575.5, "close_time": 1769493599999, "quote_volume": 3969.58757, "trades": 20, "taker_buy_base": 212304.1, "taker_buy_quote": 3104.22513 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 1055780.3, "close_time": 1769497199999, "quote_volume": 15385.48159, "trades": 71, "taker_buy_base": 415449.7, "taker_buy_quote": 6055.17263 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 929814.1, "close_time": 1769500799999, "quote_volume": 13621.3232, "trades": 39, "taker_buy_base": 775052.8, "taker_buy_quote": 11357.77386 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0146, "high": 0.0151, "low": 0.0145, "close": 0.015, "volume": 1785972.3, "close_time": 1769504399999, "quote_volume": 26572.36322, "trades": 112, "taker_buy_base": 1243544.6, "taker_buy_quote": 18472.47389 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0151, "high": 0.0156, "low": 0.0148, "close": 0.0153, "volume": 5357618.5, "close_time": 1769507999999, "quote_volume": 81507.66046, "trades": 329, "taker_buy_base": 3050486.4, "taker_buy_quote": 46473.67983 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0152, "high": 0.0157, "low": 0.0152, "close": 0.0153, "volume": 4129998.8, "close_time": 1769511599999, "quote_volume": 63665.57534, "trades": 250, "taker_buy_base": 2471899.1, "taker_buy_quote": 38114.98329 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0151, "close": 0.0155, "volume": 3605362.2, "close_time": 1769515199999, "quote_volume": 55359.48523, "trades": 230, "taker_buy_base": 2395576.7, "taker_buy_quote": 36836.47034 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0155, "high": 0.0161, "low": 0.0153, "close": 0.0153, "volume": 11168428.6, "close_time": 1769518799999, "quote_volume": 175108.9439, "trades": 562, "taker_buy_base": 4894655.3, "taker_buy_quote": 76978.58962 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0153, "high": 0.0157, "low": 0.0151, "close": 0.0152, "volume": 4723123.1, "close_time": 1769522399999, "quote_volume": 72088.4303, "trades": 228, "taker_buy_base": 2589706.5, "taker_buy_quote": 39549.6656 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0148, "close": 0.015, "volume": 3940270.6, "close_time": 1769525999999, "quote_volume": 59107.80525, "trades": 188, "taker_buy_base": 2116518.9, "taker_buy_quote": 31781.30833 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.015, "high": 0.0155, "low": 0.015, "close": 0.0152, "volume": 6439341.5, "close_time": 1769529599999, "quote_volume": 98329.34524, "trades": 348, "taker_buy_base": 3522866.2, "taker_buy_quote": 53841.12206 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0151, "close": 0.0153, "volume": 2804885.9, "close_time": 1769533199999, "quote_volume": 42719.19543, "trades": 149, "taker_buy_base": 1104639.5, "taker_buy_quote": 16814.03245 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 2261174.5, "close_time": 1769536799999, "quote_volume": 34581.25737, "trades": 117, "taker_buy_base": 1302076.8, "taker_buy_quote": 19933.4057 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0153, "high": 0.0157, "low": 0.0151, "close": 0.0155, "volume": 2664032.9, "close_time": 1769540399999, "quote_volume": 41042.38241, "trades": 173, "taker_buy_base": 1469483.3, "taker_buy_quote": 22675.46766 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0151, "close": 0.0152, "volume": 3322558.7, "close_time": 1769543999999, "quote_volume": 51165.44251, "trades": 182, "taker_buy_base": 1603732.7, "taker_buy_quote": 24703.65169 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 2272501.2, "close_time": 1769547599999, "quote_volume": 34217.70325, "trades": 117, "taker_buy_base": 1014623.1, "taker_buy_quote": 15292.56399 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.015, "high": 0.0152, "low": 0.0148, "close": 0.0149, "volume": 2406321.3, "close_time": 1769551199999, "quote_volume": 36095.98859, "trades": 90, "taker_buy_base": 1554247.9, "taker_buy_quote": 23366.65888 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0149, "close": 0.0149, "volume": 630018.6, "close_time": 1769554799999, "quote_volume": 9387.27714, "trades": 25, "taker_buy_base": 473823.1, "taker_buy_quote": 7059.96419 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 416000.6, "close_time": 1769558399999, "quote_volume": 6258.48384, "trades": 21, "taker_buy_base": 269783.9, "taker_buy_quote": 4055.05391 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0148, "close": 0.0152, "volume": 1365467.2, "close_time": 1769561999999, "quote_volume": 20466.14971, "trades": 69, "taker_buy_base": 922180.8, "taker_buy_quote": 13851.61971 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0152, "high": 0.0157, "low": 0.0149, "close": 0.0149, "volume": 3758047.2, "close_time": 1769565599999, "quote_volume": 57270.00541, "trades": 204, "taker_buy_base": 1996740.0, "taker_buy_quote": 30450.08981 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0148, "close": 0.0151, "volume": 1177902.5, "close_time": 1769569199999, "quote_volume": 17683.60465, "trades": 67, "taker_buy_base": 484820.8, "taker_buy_quote": 7284.59159 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 637427.0, "close_time": 1769572799999, "quote_volume": 9608.70454, "trades": 31, "taker_buy_base": 403438.0, "taker_buy_quote": 6082.75808 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1396028.7, "close_time": 1769576399999, "quote_volume": 20807.51512, "trades": 86, "taker_buy_base": 630145.2, "taker_buy_quote": 9389.16348 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 1250453.1, "close_time": 1769579999999, "quote_volume": 18629.26292, "trades": 80, "taker_buy_base": 1014382.5, "taker_buy_quote": 15114.4491 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 817712.7, "close_time": 1769583599999, "quote_volume": 12209.25179, "trades": 51, "taker_buy_base": 446932.0, "taker_buy_quote": 6672.8653 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0151, "close": 0.0151, "volume": 1657869.6, "close_time": 1769587199999, "quote_volume": 25237.20013, "trades": 103, "taker_buy_base": 1043664.3, "taker_buy_quote": 15902.80377 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 1303477.8, "close_time": 1769590799999, "quote_volume": 19655.16325, "trades": 109, "taker_buy_base": 608209.5, "taker_buy_quote": 9176.8984 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0148, "close": 0.0151, "volume": 2112139.3, "close_time": 1769594399999, "quote_volume": 31654.9393, "trades": 131, "taker_buy_base": 1113816.3, "taker_buy_quote": 16696.86943 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.0149, "volume": 900815.9, "close_time": 1769597999999, "quote_volume": 13524.97346, "trades": 71, "taker_buy_base": 177761.4, "taker_buy_quote": 2670.59762 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 933751.0, "close_time": 1769601599999, "quote_volume": 13958.63562, "trades": 57, "taker_buy_base": 425222.8, "taker_buy_quote": 6362.72559 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.015, "high": 0.0151, "low": 0.0146, "close": 0.0147, "volume": 1428120.3, "close_time": 1769605199999, "quote_volume": 21101.90501, "trades": 72, "taker_buy_base": 590298.4, "taker_buy_quote": 8755.16657 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 1665020.2, "close_time": 1769608799999, "quote_volume": 24654.6156, "trades": 100, "taker_buy_base": 1157428.9, "taker_buy_quote": 17140.76471 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 1735903.9, "close_time": 1769612399999, "quote_volume": 25537.68107, "trades": 121, "taker_buy_base": 665305.8, "taker_buy_quote": 9785.93504 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0144, "close": 0.0146, "volume": 1580420.9, "close_time": 1769615999999, "quote_volume": 23087.10238, "trades": 97, "taker_buy_base": 938283.1, "taker_buy_quote": 13718.22591 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 488017.7, "close_time": 1769619599999, "quote_volume": 7099.7474, "trades": 28, "taker_buy_base": 244080.0, "taker_buy_quote": 3552.92969 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0146, "volume": 891299.3, "close_time": 1769623199999, "quote_volume": 12886.78605, "trades": 41, "taker_buy_base": 571186.9, "taker_buy_quote": 8263.67815 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 280502.1, "close_time": 1769626799999, "quote_volume": 4067.1001, "trades": 18, "taker_buy_base": 149331.3, "taker_buy_quote": 2165.30385 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 1147702.5, "close_time": 1769630399999, "quote_volume": 16682.75977, "trades": 169, "taker_buy_base": 606127.2, "taker_buy_quote": 8813.28112 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 898763.9, "close_time": 1769633999999, "quote_volume": 13125.9149, "trades": 49, "taker_buy_base": 489005.5, "taker_buy_quote": 7146.83499 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 751304.3, "close_time": 1769637599999, "quote_volume": 10965.84335, "trades": 42, "taker_buy_base": 401610.8, "taker_buy_quote": 5863.51768 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 875969.1, "close_time": 1769641199999, "quote_volume": 12789.09936, "trades": 70, "taker_buy_base": 645906.8, "taker_buy_quote": 9430.23928 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 1220086.9, "close_time": 1769644799999, "quote_volume": 17511.18079, "trades": 98, "taker_buy_base": 762494.1, "taker_buy_quote": 10930.13813 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0143, "volume": 845072.3, "close_time": 1769648399999, "quote_volume": 12059.74656, "trades": 54, "taker_buy_base": 307353.7, "taker_buy_quote": 4392.01396 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 714423.4, "close_time": 1769651999999, "quote_volume": 10088.8821, "trades": 57, "taker_buy_base": 263518.6, "taker_buy_quote": 3720.46276 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 1633211.7, "close_time": 1769655599999, "quote_volume": 22899.8818, "trades": 102, "taker_buy_base": 725116.4, "taker_buy_quote": 10186.66425 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.014, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 384779.7, "close_time": 1769659199999, "quote_volume": 5360.5219, "trades": 34, "taker_buy_base": 290622.2, "taker_buy_quote": 4051.11722 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.01389, "volume": 1131164.7, "close_time": 1769662799999, "quote_volume": 15626.709108, "trades": 83, "taker_buy_base": 753406.5, "taker_buy_quote": 10411.947598 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.01388, "high": 0.0139, "low": 0.0137, "close": 0.01372, "volume": 1352721.4, "close_time": 1769666399999, "quote_volume": 18697.281061, "trades": 93, "taker_buy_base": 546223.7, "taker_buy_quote": 7535.425995 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.01375, "high": 0.01396, "low": 0.01365, "close": 0.01391, "volume": 3158300.8, "close_time": 1769669999999, "quote_volume": 43754.068222, "trades": 213, "taker_buy_base": 1724888.0, "taker_buy_quote": 23887.797505 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.01392, "high": 0.01404, "low": 0.0139, "close": 0.01402, "volume": 2075186.0, "close_time": 1769673599999, "quote_volume": 28975.536487, "trades": 150, "taker_buy_base": 956983.1, "taker_buy_quote": 13358.74416 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01401, "high": 0.01404, "low": 0.01386, "close": 0.014, "volume": 3762938.7, "close_time": 1769677199999, "quote_volume": 52442.606716, "trades": 236, "taker_buy_base": 1986584.4, "taker_buy_quote": 27688.96599 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.01398, "high": 0.01399, "low": 0.0138, "close": 0.0139, "volume": 2397477.1, "close_time": 1769680799999, "quote_volume": 33290.275165, "trades": 176, "taker_buy_base": 1049513.5, "taker_buy_quote": 14575.678467 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.01392, "high": 0.01393, "low": 0.01369, "close": 0.01374, "volume": 3294037.6, "close_time": 1769684399999, "quote_volume": 45433.493092, "trades": 231, "taker_buy_base": 1575687.5, "taker_buy_quote": 21723.927676 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.01365, "high": 0.01374, "low": 0.01359, "close": 0.01368, "volume": 2430825.6, "close_time": 1769687999999, "quote_volume": 33187.483518, "trades": 230, "taker_buy_base": 1150067.3, "taker_buy_quote": 15706.953096 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01368, "high": 0.01375, "low": 0.01361, "close": 0.01366, "volume": 264263.9, "close_time": 1769691599999, "quote_volume": 3620.489106, "trades": 36, "taker_buy_base": 129980.1, "taker_buy_quote": 1780.904565 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0137, "high": 0.01376, "low": 0.01363, "close": 0.01364, "volume": 638216.7, "close_time": 1769695199999, "quote_volume": 8749.535143, "trades": 64, "taker_buy_base": 245179.4, "taker_buy_quote": 3357.795423 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.01367, "high": 0.01381, "low": 0.01341, "close": 0.01341, "volume": 2394294.7, "close_time": 1769698799999, "quote_volume": 32657.637579, "trades": 205, "taker_buy_base": 972161.7, "taker_buy_quote": 13268.689024 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.01342, "high": 0.01342, "low": 0.01274, "close": 0.01315, "volume": 7429468.3, "close_time": 1769702399999, "quote_volume": 96629.849595, "trades": 873, "taker_buy_base": 2738924.4, "taker_buy_quote": 35625.645844 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01309, "high": 0.01321, "low": 0.01299, "close": 0.01321, "volume": 896619.6, "close_time": 1769705999999, "quote_volume": 11759.187488, "trades": 105, "taker_buy_base": 232860.6, "taker_buy_quote": 3055.186255 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.01336, "high": 0.01349, "low": 0.0132, "close": 0.01326, "volume": 3164545.7, "close_time": 1769709599999, "quote_volume": 42213.404361, "trades": 221, "taker_buy_base": 1542095.1, "taker_buy_quote": 20617.710328 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.01327, "high": 0.01341, "low": 0.01306, "close": 0.0132, "volume": 2407890.8, "close_time": 1769713199999, "quote_volume": 31900.626109, "trades": 219, "taker_buy_base": 1464011.9, "taker_buy_quote": 19419.785731 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.01317, "high": 0.01322, "low": 0.01297, "close": 0.01313, "volume": 1434791.7, "close_time": 1769716799999, "quote_volume": 18817.558607, "trades": 158, "taker_buy_base": 961656.2, "taker_buy_quote": 12599.697496 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01313, "high": 0.01325, "low": 0.01303, "close": 0.01325, "volume": 720520.6, "close_time": 1769720399999, "quote_volume": 9458.930266, "trades": 96, "taker_buy_base": 309812.0, "taker_buy_quote": 4067.207116 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.01327, "high": 0.01365, "low": 0.01318, "close": 0.01341, "volume": 2787033.5, "close_time": 1769723999999, "quote_volume": 37384.597801, "trades": 239, "taker_buy_base": 1937447.5, "taker_buy_quote": 26008.355981 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.01337, "high": 0.0134, "low": 0.0133, "close": 0.01332, "volume": 628927.6, "close_time": 1769727599999, "quote_volume": 8384.514347, "trades": 43, "taker_buy_base": 444821.5, "taker_buy_quote": 5933.255519 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.01329, "high": 0.01333, "low": 0.01324, "close": 0.01333, "volume": 276652.5, "close_time": 1769731199999, "quote_volume": 3675.471216, "trades": 28, "taker_buy_base": 134729.6, "taker_buy_quote": 1790.441088 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0133, "high": 0.01346, "low": 0.01329, "close": 0.01343, "volume": 559625.6, "close_time": 1769734799999, "quote_volume": 7475.208212, "trades": 54, "taker_buy_base": 373126.8, "taker_buy_quote": 4987.559696 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.01343, "high": 0.01345, "low": 0.01279, "close": 0.01317, "volume": 6768185.1, "close_time": 1769738399999, "quote_volume": 88264.757413, "trades": 577, "taker_buy_base": 3195632.1, "taker_buy_quote": 41593.105176 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.01315, "high": 0.01315, "low": 0.01285, "close": 0.01298, "volume": 1136819.6, "close_time": 1769741999999, "quote_volume": 14765.571656, "trades": 164, "taker_buy_base": 483032.2, "taker_buy_quote": 6278.231884 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.01296, "high": 0.01306, "low": 0.01295, "close": 0.01306, "volume": 272632.6, "close_time": 1769745599999, "quote_volume": 3545.804067, "trades": 45, "taker_buy_base": 149025.9, "taker_buy_quote": 1937.244457 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01306, "high": 0.01308, "low": 0.013, "close": 0.01302, "volume": 175316.9, "close_time": 1769749199999, "quote_volume": 2286.333569, "trades": 34, "taker_buy_base": 69690.4, "taker_buy_quote": 908.171532 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.013, "high": 0.01308, "low": 0.013, "close": 0.01308, "volume": 307066.1, "close_time": 1769752799999, "quote_volume": 3998.774725, "trades": 64, "taker_buy_base": 91134.4, "taker_buy_quote": 1186.822335 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.01304, "high": 0.01304, "low": 0.01288, "close": 0.01298, "volume": 279580.7, "close_time": 1769756399999, "quote_volume": 3622.671071, "trades": 47, "taker_buy_base": 75994.8, "taker_buy_quote": 985.482397 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.013, "high": 0.01313, "low": 0.01298, "close": 0.0131, "volume": 313127.7, "close_time": 1769759999999, "quote_volume": 4087.075976, "trades": 45, "taker_buy_base": 104631.1, "taker_buy_quote": 1364.06196 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01307, "high": 0.01307, "low": 0.01295, "close": 0.01296, "volume": 158412.1, "close_time": 1769763599999, "quote_volume": 2061.460422, "trades": 26, "taker_buy_base": 53542.3, "taker_buy_quote": 698.562341 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.01295, "high": 0.01295, "low": 0.01284, "close": 0.01284, "volume": 353734.6, "close_time": 1769767199999, "quote_volume": 4558.603307, "trades": 42, "taker_buy_base": 161587.6, "taker_buy_quote": 2082.838936 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.01286, "high": 0.01289, "low": 0.01277, "close": 0.01289, "volume": 446535.1, "close_time": 1769770799999, "quote_volume": 5729.49917, "trades": 56, "taker_buy_base": 238982.9, "taker_buy_quote": 3067.917166 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.01288, "high": 0.01314, "low": 0.01284, "close": 0.01314, "volume": 947119.7, "close_time": 1769774399999, "quote_volume": 12256.596017, "trades": 104, "taker_buy_base": 474261.7, "taker_buy_quote": 6136.083824 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01318, "high": 0.01318, "low": 0.01298, "close": 0.013, "volume": 601493.3, "close_time": 1769777999999, "quote_volume": 7844.628761, "trades": 47, "taker_buy_base": 121959.6, "taker_buy_quote": 1595.987109 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01283, "close": 0.01296, "volume": 1455906.1, "close_time": 1769781599999, "quote_volume": 18798.480819, "trades": 162, "taker_buy_base": 604043.0, "taker_buy_quote": 7802.257847 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.013, "high": 0.01304, "low": 0.0129, "close": 0.01294, "volume": 798321.7, "close_time": 1769785199999, "quote_volume": 10361.625985, "trades": 106, "taker_buy_base": 415274.9, "taker_buy_quote": 5393.923932 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.01297, "high": 0.01325, "low": 0.01296, "close": 0.01315, "volume": 1379682.1, "close_time": 1769788799999, "quote_volume": 18055.64062, "trades": 156, "taker_buy_base": 692614.3, "taker_buy_quote": 9073.171353 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.01314, "high": 0.01328, "low": 0.0131, "close": 0.0132, "volume": 1203262.2, "close_time": 1769792399999, "quote_volume": 15893.93848, "trades": 147, "taker_buy_base": 548110.6, "taker_buy_quote": 7240.60281 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.01321, "high": 0.01346, "low": 0.01311, "close": 0.01318, "volume": 4089456.4, "close_time": 1769795999999, "quote_volume": 54216.228357, "trades": 470, "taker_buy_base": 1847046.4, "taker_buy_quote": 24441.3361 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0132, "high": 0.01331, "low": 0.01293, "close": 0.01329, "volume": 956043.1, "close_time": 1769799599999, "quote_volume": 12562.568872, "trades": 133, "taker_buy_base": 355264.1, "taker_buy_quote": 4672.981768 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.01331, "high": 0.01332, "low": 0.01315, "close": 0.01316, "volume": 473056.5, "close_time": 1769803199999, "quote_volume": 6253.77046, "trades": 62, "taker_buy_base": 174209.5, "taker_buy_quote": 2307.91558 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01314, "high": 0.01321, "low": 0.01302, "close": 0.01308, "volume": 1705612.3, "close_time": 1769806799999, "quote_volume": 22370.431076, "trades": 189, "taker_buy_base": 860671.5, "taker_buy_quote": 11285.431685 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0131, "high": 0.01319, "low": 0.01305, "close": 0.01319, "volume": 699882.9, "close_time": 1769810399999, "quote_volume": 9188.244421, "trades": 82, "taker_buy_base": 454560.6, "taker_buy_quote": 5969.187853 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.01317, "high": 0.01322, "low": 0.01309, "close": 0.01321, "volume": 446713.0, "close_time": 1769813999999, "quote_volume": 5880.612026, "trades": 57, "taker_buy_base": 253868.3, "taker_buy_quote": 3340.414922 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0132, "high": 0.01327, "low": 0.01319, "close": 0.01326, "volume": 437837.8, "close_time": 1769817599999, "quote_volume": 5788.94249, "trades": 48, "taker_buy_base": 257885.6, "taker_buy_quote": 3409.705317 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01325, "high": 0.0133, "low": 0.01315, "close": 0.01317, "volume": 496721.7, "close_time": 1769821199999, "quote_volume": 6561.10304, "trades": 50, "taker_buy_base": 227077.4, "taker_buy_quote": 2998.510608 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.01321, "high": 0.01327, "low": 0.01312, "close": 0.01313, "volume": 254881.7, "close_time": 1769824799999, "quote_volume": 3361.796599, "trades": 32, "taker_buy_base": 94613.7, "taker_buy_quote": 1247.535763 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.01314, "high": 0.01316, "low": 0.01309, "close": 0.01314, "volume": 119183.0, "close_time": 1769828399999, "quote_volume": 1563.72459, "trades": 17, "taker_buy_base": 60668.7, "taker_buy_quote": 795.825413 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.01311, "high": 0.01314, "low": 0.01306, "close": 0.01306, "volume": 42757.5, "close_time": 1769831999999, "quote_volume": 559.740138, "trades": 7, "taker_buy_base": 26894.6, "taker_buy_quote": 352.002862 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01304, "high": 0.01306, "low": 0.01295, "close": 0.01297, "volume": 280886.2, "close_time": 1769835599999, "quote_volume": 3652.43942, "trades": 29, "taker_buy_base": 152775.5, "taker_buy_quote": 1986.099415 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.01294, "high": 0.01303, "low": 0.01294, "close": 0.013, "volume": 243925.4, "close_time": 1769839199999, "quote_volume": 3164.587654, "trades": 24, "taker_buy_base": 138416.4, "taker_buy_quote": 1796.895296 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.01294, "high": 0.01294, "low": 0.01272, "close": 0.01286, "volume": 1060041.7, "close_time": 1769842799999, "quote_volume": 13590.843656, "trades": 120, "taker_buy_base": 448912.9, "taker_buy_quote": 5761.351129 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.01287, "high": 0.01289, "low": 0.01267, "close": 0.01273, "volume": 884144.4, "close_time": 1769846399999, "quote_volume": 11282.788741, "trades": 89, "taker_buy_base": 344028.0, "taker_buy_quote": 4400.634034 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01272, "high": 0.01274, "low": 0.0124, "close": 0.01255, "volume": 3137579.4, "close_time": 1769849999999, "quote_volume": 39346.368281, "trades": 344, "taker_buy_base": 1593761.7, "taker_buy_quote": 19985.613859 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.01256, "high": 0.0126, "low": 0.0125, "close": 0.01254, "volume": 236905.8, "close_time": 1769853599999, "quote_volume": 2974.692731, "trades": 33, "taker_buy_base": 91514.8, "taker_buy_quote": 1149.411229 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.01254, "high": 0.01264, "low": 0.01251, "close": 0.01256, "volume": 458693.6, "close_time": 1769857199999, "quote_volume": 5761.573598, "trades": 51, "taker_buy_base": 192589.0, "taker_buy_quote": 2420.118074 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.01254, "high": 0.01256, "low": 0.01243, "close": 0.01243, "volume": 253751.3, "close_time": 1769860799999, "quote_volume": 3172.616405, "trades": 30, "taker_buy_base": 113594.8, "taker_buy_quote": 1419.181325 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01242, "high": 0.01249, "low": 0.01238, "close": 0.01239, "volume": 1038565.3, "close_time": 1769864399999, "quote_volume": 12907.428073, "trades": 161, "taker_buy_base": 680539.1, "taker_buy_quote": 8461.329512 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.01239, "high": 0.01241, "low": 0.01231, "close": 0.01233, "volume": 764021.2, "close_time": 1769867999999, "quote_volume": 9429.970064, "trades": 91, "taker_buy_base": 277181.3, "taker_buy_quote": 3422.902502 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.01235, "high": 0.01235, "low": 0.01144, "close": 0.01168, "volume": 10027131.4, "close_time": 1769871599999, "quote_volume": 118003.579012, "trades": 961, "taker_buy_base": 4918945.2, "taker_buy_quote": 57943.222404 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01178, "high": 0.01189, "low": 0.01136, "close": 0.01146, "volume": 3523472.1, "close_time": 1769875199999, "quote_volume": 41132.134856, "trades": 384, "taker_buy_base": 1345446.6, "taker_buy_quote": 15701.379755 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01146, "high": 0.01168, "low": 0.01134, "close": 0.01141, "volume": 3910772.5, "close_time": 1769878799999, "quote_volume": 44960.890591, "trades": 360, "taker_buy_base": 2026603.7, "taker_buy_quote": 23323.052488 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01143, "high": 0.01143, "low": 0.01068, "close": 0.01104, "volume": 9343297.9, "close_time": 1769882399999, "quote_volume": 103167.728666, "trades": 870, "taker_buy_base": 5270223.1, "taker_buy_quote": 58181.897627 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01106, "high": 0.0111, "low": 0.01006, "close": 0.0108, "volume": 8697032.7, "close_time": 1769885999999, "quote_volume": 91587.649181, "trades": 1080, "taker_buy_base": 4697482.5, "taker_buy_quote": 49259.258017 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01084, "high": 0.0111, "low": 0.01083, "close": 0.01108, "volume": 1923945.8, "close_time": 1769889599999, "quote_volume": 21123.816818, "trades": 208, "taker_buy_base": 963930.6, "taker_buy_quote": 10571.739043 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01109, "high": 0.01114, "low": 0.01095, "close": 0.01111, "volume": 813454.1, "close_time": 1769893199999, "quote_volume": 9002.297718, "trades": 120, "taker_buy_base": 289094.5, "taker_buy_quote": 3196.599143 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01113, "high": 0.01135, "low": 0.01104, "close": 0.01129, "volume": 1238436.3, "close_time": 1769896799999, "quote_volume": 13882.795339, "trades": 116, "taker_buy_base": 702346.9, "taker_buy_quote": 7879.952137 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0113, "high": 0.0113, "low": 0.01119, "close": 0.01128, "volume": 718155.4, "close_time": 1769900399999, "quote_volume": 8069.569218, "trades": 52, "taker_buy_base": 551280.5, "taker_buy_quote": 6191.910554 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.01128, "high": 0.01223, "low": 0.01123, "close": 0.01207, "volume": 9125934.6, "close_time": 1769903999999, "quote_volume": 107940.463952, "trades": 712, "taker_buy_base": 3961541.5, "taker_buy_quote": 46774.360281 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01209, "high": 0.01214, "low": 0.01195, "close": 0.01198, "volume": 1396153.6, "close_time": 1769907599999, "quote_volume": 16784.003283, "trades": 105, "taker_buy_base": 601074.3, "taker_buy_quote": 7225.210485 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01198, "high": 0.01209, "low": 0.01194, "close": 0.01207, "volume": 1639380.7, "close_time": 1769911199999, "quote_volume": 19648.249385, "trades": 120, "taker_buy_base": 904634.0, "taker_buy_quote": 10844.428231 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01206, "high": 0.01221, "low": 0.012, "close": 0.01214, "volume": 514223.1, "close_time": 1769914799999, "quote_volume": 6245.263067, "trades": 46, "taker_buy_base": 225863.1, "taker_buy_quote": 2741.171903 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01215, "high": 0.01352, "low": 0.01215, "close": 0.01317, "volume": 5486150.1, "close_time": 1769918399999, "quote_volume": 70295.927903, "trades": 422, "taker_buy_base": 3234057.8, "taker_buy_quote": 41377.244629 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01313, "high": 0.01313, "low": 0.01254, "close": 0.01262, "volume": 2226273.5, "close_time": 1769921999999, "quote_volume": 28412.01718, "trades": 263, "taker_buy_base": 779102.6, "taker_buy_quote": 9976.447323 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.01261, "high": 0.01276, "low": 0.01257, "close": 0.01276, "volume": 773932.4, "close_time": 1769925599999, "quote_volume": 9803.701096, "trades": 77, "taker_buy_base": 147132.8, "taker_buy_quote": 1860.712024 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.01278, "high": 0.01278, "low": 0.01248, "close": 0.01251, "volume": 1499856.7, "close_time": 1769929199999, "quote_volume": 18946.028754, "trades": 121, "taker_buy_base": 486395.4, "taker_buy_quote": 6128.011461 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01251, "high": 0.01295, "low": 0.01246, "close": 0.01256, "volume": 4156571.4, "close_time": 1769932799999, "quote_volume": 52773.853026, "trades": 325, "taker_buy_base": 1711242.1, "taker_buy_quote": 21714.44999 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01254, "high": 0.01283, "low": 0.01252, "close": 0.01281, "volume": 1946652.6, "close_time": 1769936399999, "quote_volume": 24769.370219, "trades": 174, "taker_buy_base": 765470.6, "taker_buy_quote": 9741.318992 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0128, "high": 0.01321, "low": 0.01273, "close": 0.01287, "volume": 2959718.9, "close_time": 1769939999999, "quote_volume": 38358.308736, "trades": 227, "taker_buy_base": 1577808.4, "taker_buy_quote": 20488.151156 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.01287, "high": 0.0129, "low": 0.01232, "close": 0.01237, "volume": 2006856.1, "close_time": 1769943599999, "quote_volume": 25145.027335, "trades": 197, "taker_buy_base": 682853.8, "taker_buy_quote": 8575.797382 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.01237, "high": 0.01244, "low": 0.01231, "close": 0.01237, "volume": 555057.2, "close_time": 1769947199999, "quote_volume": 6865.360345, "trades": 53, "taker_buy_base": 201089.3, "taker_buy_quote": 2483.92013 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0123, "high": 0.01272, "low": 0.01229, "close": 0.01246, "volume": 3049081.4, "close_time": 1769950799999, "quote_volume": 38306.009823, "trades": 192, "taker_buy_base": 1687600.6, "taker_buy_quote": 21253.914198 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01245, "high": 0.01266, "low": 0.0124, "close": 0.01244, "volume": 2062465.3, "close_time": 1769954399999, "quote_volume": 25885.188703, "trades": 133, "taker_buy_base": 980450.3, "taker_buy_quote": 12305.210205 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01191, "close": 0.01216, "volume": 2234234.6, "close_time": 1769957999999, "quote_volume": 27297.879159, "trades": 173, "taker_buy_base": 909504.0, "taker_buy_quote": 11092.181563 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01175, "close": 0.01183, "volume": 1586723.6, "close_time": 1769961599999, "quote_volume": 18809.68309, "trades": 135, "taker_buy_base": 597341.5, "taker_buy_quote": 7086.932555 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01177, "high": 0.01197, "low": 0.01175, "close": 0.01184, "volume": 355847.1, "close_time": 1769965199999, "quote_volume": 4222.444227, "trades": 47, "taker_buy_base": 177882.2, "taker_buy_quote": 2109.122601 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01183, "high": 0.01186, "low": 0.01164, "close": 0.01174, "volume": 658077.8, "close_time": 1769968799999, "quote_volume": 7730.230299, "trades": 67, "taker_buy_base": 399637.8, "taker_buy_quote": 4689.215668 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01179, "high": 0.01194, "low": 0.01172, "close": 0.01174, "volume": 367327.8, "close_time": 1769972399999, "quote_volume": 4352.14446, "trades": 49, "taker_buy_base": 158170.0, "taker_buy_quote": 1873.490545 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01173, "high": 0.01174, "low": 0.01161, "close": 0.01161, "volume": 376536.1, "close_time": 1769975999999, "quote_volume": 4399.076196, "trades": 34, "taker_buy_base": 139236.3, "taker_buy_quote": 1623.511999 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01161, "high": 0.01171, "low": 0.01151, "close": 0.01158, "volume": 974226.5, "close_time": 1769979599999, "quote_volume": 11312.383143, "trades": 79, "taker_buy_base": 384271.1, "taker_buy_quote": 4454.374551 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01158, "high": 0.01158, "low": 0.01141, "close": 0.01144, "volume": 528608.7, "close_time": 1769983199999, "quote_volume": 6076.962601, "trades": 48, "taker_buy_base": 271214.4, "taker_buy_quote": 3121.422843 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01142, "close": 0.01151, "volume": 179730.9, "close_time": 1769986799999, "quote_volume": 2069.772303, "trades": 15, "taker_buy_base": 149042.5, "taker_buy_quote": 1717.766216 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01146, "high": 0.01169, "low": 0.01128, "close": 0.01149, "volume": 923054.2, "close_time": 1769990399999, "quote_volume": 10567.812852, "trades": 99, "taker_buy_base": 476828.0, "taker_buy_quote": 5438.883813 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0115, "high": 0.01181, "low": 0.01142, "close": 0.01175, "volume": 569206.3, "close_time": 1769993999999, "quote_volume": 6652.744372, "trades": 58, "taker_buy_base": 205880.1, "taker_buy_quote": 2396.317518 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01172, "high": 0.01185, "low": 0.01159, "close": 0.01176, "volume": 182401.4, "close_time": 1769997599999, "quote_volume": 2140.151577, "trades": 28, "taker_buy_base": 133623.4, "taker_buy_quote": 1565.471252 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01175, "high": 0.01178, "low": 0.01166, "close": 0.01166, "volume": 247975.7, "close_time": 1770001199999, "quote_volume": 2911.046979, "trades": 44, "taker_buy_base": 175356.3, "taker_buy_quote": 2057.842255 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01165, "high": 0.01172, "low": 0.01127, "close": 0.01168, "volume": 1535828.6, "close_time": 1770004799999, "quote_volume": 17729.216598, "trades": 121, "taker_buy_base": 557520.4, "taker_buy_quote": 6425.883457 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01161, "high": 0.01165, "low": 0.01141, "close": 0.01155, "volume": 317583.5, "close_time": 1770008399999, "quote_volume": 3671.618805, "trades": 45, "taker_buy_base": 254347.2, "taker_buy_quote": 2942.51105 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01118, "close": 0.01125, "volume": 731929.8, "close_time": 1770011999999, "quote_volume": 8287.076158, "trades": 124, "taker_buy_base": 330815.0, "taker_buy_quote": 3757.291421 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.01126, "high": 0.01164, "low": 0.01111, "close": 0.01151, "volume": 1622679.2, "close_time": 1770015599999, "quote_volume": 18435.331127, "trades": 185, "taker_buy_base": 831080.0, "taker_buy_quote": 9402.603669 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.01155, "high": 0.01164, "low": 0.01148, "close": 0.01157, "volume": 400919.6, "close_time": 1770019199999, "quote_volume": 4629.600281, "trades": 45, "taker_buy_base": 190432.4, "taker_buy_quote": 2198.753924 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01153, "high": 0.01163, "low": 0.01153, "close": 0.01159, "volume": 268986.0, "close_time": 1770022799999, "quote_volume": 3112.545596, "trades": 47, "taker_buy_base": 153380.8, "taker_buy_quote": 1773.473182 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01151, "high": 0.01183, "low": 0.01147, "close": 0.01177, "volume": 1761961.5, "close_time": 1770026399999, "quote_volume": 20614.091601, "trades": 179, "taker_buy_base": 1144688.2, "taker_buy_quote": 13373.141748 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01177, "high": 0.01188, "low": 0.01173, "close": 0.01176, "volume": 824968.1, "close_time": 1770029999999, "quote_volume": 9729.190393, "trades": 81, "taker_buy_base": 330655.8, "taker_buy_quote": 3901.386077 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01176, "high": 0.01188, "low": 0.01176, "close": 0.01178, "volume": 593289.3, "close_time": 1770033599999, "quote_volume": 7017.532146, "trades": 65, "taker_buy_base": 279397.9, "taker_buy_quote": 3305.682406 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01184, "high": 0.01187, "low": 0.01168, "close": 0.01174, "volume": 585793.6, "close_time": 1770037199999, "quote_volume": 6893.948972, "trades": 65, "taker_buy_base": 261857.2, "taker_buy_quote": 3080.410583 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01163, "close": 0.01173, "volume": 299978.2, "close_time": 1770040799999, "quote_volume": 3504.077884, "trades": 41, "taker_buy_base": 78704.6, "taker_buy_quote": 919.248609 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01171, "high": 0.01185, "low": 0.01161, "close": 0.01173, "volume": 353697.3, "close_time": 1770044399999, "quote_volume": 4148.315351, "trades": 55, "taker_buy_base": 141939.5, "taker_buy_quote": 1667.314908 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01172, "high": 0.01198, "low": 0.0117, "close": 0.01187, "volume": 419605.9, "close_time": 1770047999999, "quote_volume": 4977.550869, "trades": 51, "taker_buy_base": 183745.2, "taker_buy_quote": 2176.774519 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01186, "high": 0.01196, "low": 0.0118, "close": 0.01181, "volume": 274756.5, "close_time": 1770051599999, "quote_volume": 3271.111423, "trades": 59, "taker_buy_base": 196558.2, "taker_buy_quote": 2340.834532 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01182, "high": 0.01189, "low": 0.01176, "close": 0.0118, "volume": 184746.7, "close_time": 1770055199999, "quote_volume": 2188.862525, "trades": 48, "taker_buy_base": 85202.7, "taker_buy_quote": 1009.154699 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01181, "high": 0.01186, "low": 0.01177, "close": 0.01185, "volume": 187093.2, "close_time": 1770058799999, "quote_volume": 2212.245778, "trades": 55, "taker_buy_base": 155840.8, "taker_buy_quote": 1843.158239 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01183, "high": 0.01189, "low": 0.01182, "close": 0.01186, "volume": 117074.5, "close_time": 1770062399999, "quote_volume": 1386.940468, "trades": 23, "taker_buy_base": 50049.6, "taker_buy_quote": 592.458927 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01184, "high": 0.01186, "low": 0.01167, "close": 0.01172, "volume": 281247.1, "close_time": 1770065999999, "quote_volume": 3312.639718, "trades": 36, "taker_buy_base": 135390.0, "taker_buy_quote": 1595.740273 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01171, "high": 0.01181, "low": 0.01171, "close": 0.01181, "volume": 203792.5, "close_time": 1770069599999, "quote_volume": 2395.959604, "trades": 42, "taker_buy_base": 119505.5, "taker_buy_quote": 1404.440529 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01181, "high": 0.01187, "low": 0.01181, "close": 0.01185, "volume": 51038.0, "close_time": 1770073199999, "quote_volume": 604.95364, "trades": 7, "taker_buy_base": 40529.7, "taker_buy_quote": 480.825625 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01189, "high": 0.01193, "low": 0.01183, "close": 0.01183, "volume": 134343.6, "close_time": 1770076799999, "quote_volume": 1598.312464, "trades": 27, "taker_buy_base": 10351.5, "taker_buy_quote": 122.65235 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01173, "close": 0.01173, "volume": 62014.0, "close_time": 1770080399999, "quote_volume": 728.975152, "trades": 22, "taker_buy_base": 26871.2, "taker_buy_quote": 315.76595 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.01177, "high": 0.01177, "low": 0.01164, "close": 0.01166, "volume": 176566.0, "close_time": 1770083999999, "quote_volume": 2064.557488, "trades": 31, "taker_buy_base": 111240.2, "taker_buy_quote": 1300.951879 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01168, "high": 0.01168, "low": 0.01143, "close": 0.01147, "volume": 562480.0, "close_time": 1770087599999, "quote_volume": 6481.516195, "trades": 74, "taker_buy_base": 269276.2, "taker_buy_quote": 3103.177292 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01147, "high": 0.01165, "low": 0.01139, "close": 0.01163, "volume": 382014.6, "close_time": 1770091199999, "quote_volume": 4391.231094, "trades": 53, "taker_buy_base": 303390.9, "taker_buy_quote": 3485.783852 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01162, "high": 0.01164, "low": 0.01154, "close": 0.01162, "volume": 131977.9, "close_time": 1770094799999, "quote_volume": 1529.75662, "trades": 25, "taker_buy_base": 44745.2, "taker_buy_quote": 518.374937 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0116, "high": 0.01162, "low": 0.01142, "close": 0.01143, "volume": 815659.8, "close_time": 1770098399999, "quote_volume": 9386.858156, "trades": 82, "taker_buy_base": 233951.6, "taker_buy_quote": 2703.167631 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01144, "high": 0.01156, "low": 0.01137, "close": 0.01151, "volume": 676427.9, "close_time": 1770101999999, "quote_volume": 7748.267182, "trades": 60, "taker_buy_base": 195730.7, "taker_buy_quote": 2240.599701 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01149, "high": 0.01154, "low": 0.01149, "close": 0.01149, "volume": 155877.3, "close_time": 1770105599999, "quote_volume": 1795.024562, "trades": 18, "taker_buy_base": 56344.9, "taker_buy_quote": 648.861201 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01147, "high": 0.01151, "low": 0.01139, "close": 0.01139, "volume": 87910.0, "close_time": 1770109199999, "quote_volume": 1007.508254, "trades": 13, "taker_buy_base": 55395.5, "taker_buy_quote": 634.528896 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01139, "high": 0.01139, "low": 0.01126, "close": 0.01134, "volume": 437862.9, "close_time": 1770112799999, "quote_volume": 4950.602545, "trades": 49, "taker_buy_base": 220488.1, "taker_buy_quote": 2490.748758 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01135, "high": 0.0114, "low": 0.01126, "close": 0.01127, "volume": 341283.9, "close_time": 1770116399999, "quote_volume": 3873.124002, "trades": 40, "taker_buy_base": 237400.3, "taker_buy_quote": 2692.667548 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01128, "high": 0.01138, "low": 0.01127, "close": 0.01136, "volume": 472326.2, "close_time": 1770119999999, "quote_volume": 5356.836766, "trades": 50, "taker_buy_base": 360988.4, "taker_buy_quote": 4092.210742 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01135, "high": 0.01148, "low": 0.01135, "close": 0.01148, "volume": 442403.4, "close_time": 1770123599999, "quote_volume": 5061.911273, "trades": 77, "taker_buy_base": 178527.3, "taker_buy_quote": 2042.224761 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01145, "high": 0.01146, "low": 0.0114, "close": 0.01143, "volume": 783792.4, "close_time": 1770127199999, "quote_volume": 8954.875929, "trades": 78, "taker_buy_base": 267418.6, "taker_buy_quote": 3057.096765 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01143, "high": 0.01144, "low": 0.0111, "close": 0.01116, "volume": 1759581.2, "close_time": 1770130799999, "quote_volume": 19809.424257, "trades": 116, "taker_buy_base": 1056654.5, "taker_buy_quote": 11902.627816 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01111, "high": 0.01143, "low": 0.01111, "close": 0.01141, "volume": 2137446.7, "close_time": 1770134399999, "quote_volume": 24172.183872, "trades": 237, "taker_buy_base": 1359043.7, "taker_buy_quote": 15339.366853 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01132, "high": 0.01134, "low": 0.01111, "close": 0.01121, "volume": 748022.6, "close_time": 1770137999999, "quote_volume": 8376.628921, "trades": 92, "taker_buy_base": 439668.2, "taker_buy_quote": 4927.35779 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01121, "high": 0.01122, "low": 0.01094, "close": 0.01097, "volume": 1723438.4, "close_time": 1770141599999, "quote_volume": 19079.20494, "trades": 129, "taker_buy_base": 820141.2, "taker_buy_quote": 9081.269496 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01098, "high": 0.01103, "low": 0.01069, "close": 0.01075, "volume": 2566369.6, "close_time": 1770145199999, "quote_volume": 27787.938828, "trades": 173, "taker_buy_base": 764129.4, "taker_buy_quote": 8299.810728 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.01076, "high": 0.01119, "low": 0.0107, "close": 0.01109, "volume": 2909917.1, "close_time": 1770148799999, "quote_volume": 32102.846696, "trades": 206, "taker_buy_base": 2072579.1, "taker_buy_quote": 22880.075814 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01106, "high": 0.01152, "low": 0.01099, "close": 0.01142, "volume": 811073.5, "close_time": 1770152399999, "quote_volume": 9180.741701, "trades": 99, "taker_buy_base": 477905.8, "taker_buy_quote": 5418.566903 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01144, "high": 0.01152, "low": 0.01113, "close": 0.01117, "volume": 1356649.8, "close_time": 1770155999999, "quote_volume": 15293.22669, "trades": 137, "taker_buy_base": 184626.4, "taker_buy_quote": 2090.557963 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01116, "high": 0.01116, "low": 0.01094, "close": 0.011, "volume": 678036.8, "close_time": 1770159599999, "quote_volume": 7478.971694, "trades": 74, "taker_buy_base": 216588.5, "taker_buy_quote": 2392.773634 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.01096, "high": 0.011, "low": 0.01087, "close": 0.01093, "volume": 368062.4, "close_time": 1770163199999, "quote_volume": 4017.551658, "trades": 51, "taker_buy_base": 186456.2, "taker_buy_quote": 2033.973863 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01094, "high": 0.01102, "low": 0.01088, "close": 0.01097, "volume": 449163.4, "close_time": 1770166799999, "quote_volume": 4904.264794, "trades": 62, "taker_buy_base": 96758.4, "taker_buy_quote": 1058.815183 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01104, "high": 0.01114, "low": 0.01103, "close": 0.01104, "volume": 444091.0, "close_time": 1770170399999, "quote_volume": 4923.482416, "trades": 49, "taker_buy_base": 205815.3, "taker_buy_quote": 2280.852472 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01103, "high": 0.01105, "low": 0.0109, "close": 0.01098, "volume": 533484.9, "close_time": 1770173999999, "quote_volume": 5850.789555, "trades": 60, "taker_buy_base": 376061.4, "taker_buy_quote": 4123.363848 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01098, "high": 0.01118, "low": 0.01097, "close": 0.01115, "volume": 739535.5, "close_time": 1770177599999, "quote_volume": 8201.501204, "trades": 70, "taker_buy_base": 577433.4, "taker_buy_quote": 6407.647561 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01114, "high": 0.01118, "low": 0.01107, "close": 0.01108, "volume": 276745.8, "close_time": 1770181199999, "quote_volume": 3073.764677, "trades": 26, "taker_buy_base": 76588.1, "taker_buy_quote": 850.083797 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01108, "high": 0.01112, "low": 0.01091, "close": 0.01091, "volume": 569506.7, "close_time": 1770184799999, "quote_volume": 6296.523119, "trades": 56, "taker_buy_base": 206251.8, "taker_buy_quote": 2280.585843 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01097, "high": 0.01105, "low": 0.01097, "close": 0.01105, "volume": 363085.3, "close_time": 1770188399999, "quote_volume": 4000.143393, "trades": 41, "taker_buy_base": 112291.8, "taker_buy_quote": 1234.718155 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01107, "high": 0.0111, "low": 0.01105, "close": 0.01109, "volume": 100027.3, "close_time": 1770191999999, "quote_volume": 1108.16387, "trades": 18, "taker_buy_base": 54284.3, "taker_buy_quote": 601.425569 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01105, "high": 0.01108, "low": 0.011, "close": 0.01105, "volume": 404745.3, "close_time": 1770195599999, "quote_volume": 4464.443191, "trades": 54, "taker_buy_base": 176179.7, "taker_buy_quote": 1943.960874 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.01106, "high": 0.01106, "low": 0.011, "close": 0.01105, "volume": 345481.1, "close_time": 1770199199999, "quote_volume": 3812.953841, "trades": 36, "taker_buy_base": 190499.4, "taker_buy_quote": 2102.986087 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01106, "high": 0.01106, "low": 0.01099, "close": 0.011, "volume": 166339.6, "close_time": 1770202799999, "quote_volume": 1831.2268, "trades": 31, "taker_buy_base": 85326.1, "taker_buy_quote": 939.03211 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01093, "high": 0.011, "low": 0.01085, "close": 0.01095, "volume": 514614.3, "close_time": 1770206399999, "quote_volume": 5616.955552, "trades": 69, "taker_buy_base": 150840.8, "taker_buy_quote": 1645.80536 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01089, "high": 0.01089, "low": 0.01084, "close": 0.01085, "volume": 532467.3, "close_time": 1770209999999, "quote_volume": 5788.177016, "trades": 53, "taker_buy_base": 89921.3, "taker_buy_quote": 976.008586 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01088, "high": 0.01091, "low": 0.0107, "close": 0.0107, "volume": 730232.9, "close_time": 1770213599999, "quote_volume": 7862.945444, "trades": 84, "taker_buy_base": 263335.0, "taker_buy_quote": 2835.829916 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0107, "high": 0.01084, "low": 0.01064, "close": 0.01066, "volume": 1064210.4, "close_time": 1770217199999, "quote_volume": 11438.648913, "trades": 157, "taker_buy_base": 384327.0, "taker_buy_quote": 4126.597771 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01068, "high": 0.01078, "low": 0.0105, "close": 0.01066, "volume": 1337942.3, "close_time": 1770220799999, "quote_volume": 14245.343976, "trades": 217, "taker_buy_base": 596245.8, "taker_buy_quote": 6351.809274 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01065, "high": 0.01069, "low": 0.0104, "close": 0.01053, "volume": 2032748.9, "close_time": 1770224399999, "quote_volume": 21388.314689, "trades": 240, "taker_buy_base": 808430.7, "taker_buy_quote": 8506.843441 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01051, "high": 0.01056, "low": 0.01032, "close": 0.0105, "volume": 1341165.6, "close_time": 1770227999999, "quote_volume": 13992.628277, "trades": 187, "taker_buy_base": 736480.8, "taker_buy_quote": 7687.882629 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01048, "high": 0.01074, "low": 0.01038, "close": 0.01062, "volume": 1592069.4, "close_time": 1770231599999, "quote_volume": 16840.709644, "trades": 192, "taker_buy_base": 908567.2, "taker_buy_quote": 9609.497025 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01065, "high": 0.01085, "low": 0.01059, "close": 0.01082, "volume": 1207773.8, "close_time": 1770235199999, "quote_volume": 12927.802597, "trades": 151, "taker_buy_base": 645722.1, "taker_buy_quote": 6913.177988 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01078, "high": 0.01083, "low": 0.0107, "close": 0.01071, "volume": 957599.8, "close_time": 1770238799999, "quote_volume": 10316.961982, "trades": 74, "taker_buy_base": 412727.7, "taker_buy_quote": 4447.856662 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01071, "high": 0.01074, "low": 0.0106, "close": 0.01066, "volume": 406494.8, "close_time": 1770242399999, "quote_volume": 4333.70447, "trades": 68, "taker_buy_base": 146040.3, "taker_buy_quote": 1558.440419 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01065, "high": 0.01074, "low": 0.01047, "close": 0.01058, "volume": 769445.9, "close_time": 1770245999999, "quote_volume": 8162.579256, "trades": 78, "taker_buy_base": 329104.8, "taker_buy_quote": 3474.133438 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01058, "high": 0.01078, "low": 0.01058, "close": 0.01069, "volume": 758892.1, "close_time": 1770249599999, "quote_volume": 8107.252146, "trades": 106, "taker_buy_base": 331338.6, "taker_buy_quote": 3535.51102 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01061, "close": 0.01064, "volume": 292336.7, "close_time": 1770253199999, "quote_volume": 3113.485835, "trades": 46, "taker_buy_base": 210400.8, "taker_buy_quote": 2240.186534 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01064, "high": 0.01069, "low": 0.01054, "close": 0.0106, "volume": 939440.3, "close_time": 1770256799999, "quote_volume": 9972.515475, "trades": 93, "taker_buy_base": 238960.5, "taker_buy_quote": 2530.440012 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01058, "high": 0.01069, "low": 0.01049, "close": 0.01053, "volume": 503300.9, "close_time": 1770260399999, "quote_volume": 5339.703281, "trades": 67, "taker_buy_base": 259067.9, "taker_buy_quote": 2748.53788 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01056, "high": 0.01065, "low": 0.01054, "close": 0.01056, "volume": 466765.8, "close_time": 1770263999999, "quote_volume": 4936.828473, "trades": 67, "taker_buy_base": 294293.8, "taker_buy_quote": 3111.076768 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01055, "high": 0.01062, "low": 0.01048, "close": 0.01055, "volume": 417788.4, "close_time": 1770267599999, "quote_volume": 4407.185544, "trades": 61, "taker_buy_base": 239227.5, "taker_buy_quote": 2524.031533 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01053, "high": 0.01063, "low": 0.01044, "close": 0.01052, "volume": 431824.5, "close_time": 1770271199999, "quote_volume": 4561.146676, "trades": 66, "taker_buy_base": 201376.7, "taker_buy_quote": 2126.72687 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0105, "high": 0.0105, "low": 0.01034, "close": 0.01036, "volume": 302249.8, "close_time": 1770274799999, "quote_volume": 3148.94904, "trades": 55, "taker_buy_base": 169568.5, "taker_buy_quote": 1766.160813 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01037, "high": 0.0105, "low": 0.01037, "close": 0.01038, "volume": 896672.0, "close_time": 1770278399999, "quote_volume": 9358.908671, "trades": 77, "taker_buy_base": 402459.4, "taker_buy_quote": 4199.997206 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01042, "high": 0.01064, "low": 0.01042, "close": 0.01061, "volume": 812124.3, "close_time": 1770281999999, "quote_volume": 8570.991626, "trades": 107, "taker_buy_base": 581959.3, "taker_buy_quote": 6141.485573 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0106, "high": 0.01075, "low": 0.0106, "close": 0.01068, "volume": 846394.2, "close_time": 1770285599999, "quote_volume": 9049.064754, "trades": 92, "taker_buy_base": 462516.7, "taker_buy_quote": 4944.812263 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01066, "high": 0.0108, "low": 0.01062, "close": 0.01063, "volume": 910636.3, "close_time": 1770289199999, "quote_volume": 9741.494613, "trades": 99, "taker_buy_base": 678974.4, "taker_buy_quote": 7261.866875 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01066, "high": 0.01071, "low": 0.01047, "close": 0.01071, "volume": 671790.1, "close_time": 1770292799999, "quote_volume": 7092.184417, "trades": 94, "taker_buy_base": 222060.8, "taker_buy_quote": 2347.879639 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01069, "high": 0.0108, "low": 0.01066, "close": 0.01072, "volume": 790755.3, "close_time": 1770296399999, "quote_volume": 8489.943792, "trades": 138, "taker_buy_base": 424580.0, "taker_buy_quote": 4558.98183 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01069, "high": 0.01125, "low": 0.01063, "close": 0.01084, "volume": 4222724.2, "close_time": 1770299999999, "quote_volume": 46535.234346, "trades": 459, "taker_buy_base": 2172123.9, "taker_buy_quote": 23929.383773 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01086, "high": 0.01106, "low": 0.01061, "close": 0.01077, "volume": 3150665.7, "close_time": 1770303599999, "quote_volume": 34107.54783, "trades": 400, "taker_buy_base": 1340288.4, "taker_buy_quote": 14512.389464 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01079, "high": 0.0108, "low": 0.0101, "close": 0.01032, "volume": 4360777.7, "close_time": 1770307199999, "quote_volume": 45257.40171, "trades": 568, "taker_buy_base": 2243608.9, "taker_buy_quote": 23245.437393 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01033, "high": 0.01059, "low": 0.0103, "close": 0.01049, "volume": 2588314.2, "close_time": 1770310799999, "quote_volume": 27077.413328, "trades": 317, "taker_buy_base": 1256251.0, "taker_buy_quote": 13119.03674 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01056, "high": 0.01056, "low": 0.01014, "close": 0.01035, "volume": 4485875.3, "close_time": 1770314399999, "quote_volume": 46440.168322, "trades": 533, "taker_buy_base": 2018681.2, "taker_buy_quote": 20890.379072 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01035, "high": 0.01041, "low": 0.01007, "close": 0.01028, "volume": 1461983.4, "close_time": 1770317999999, "quote_volume": 14981.690315, "trades": 206, "taker_buy_base": 794492.6, "taker_buy_quote": 8157.528172 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01014, "close": 0.01018, "volume": 483197.0, "close_time": 1770321599999, "quote_volume": 4933.312219, "trades": 74, "taker_buy_base": 340456.6, "taker_buy_quote": 3475.593784 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0102, "high": 0.01025, "low": 0.00972, "close": 0.0099, "volume": 4311727.0, "close_time": 1770325199999, "quote_volume": 42670.5618, "trades": 524, "taker_buy_base": 2595574.5, "taker_buy_quote": 25702.508561 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01003, "high": 0.01012, "low": 0.00978, "close": 0.00992, "volume": 1993486.3, "close_time": 1770328799999, "quote_volume": 19882.645832, "trades": 354, "taker_buy_base": 891575.2, "taker_buy_quote": 8908.041975 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00995, "high": 0.01018, "low": 0.00985, "close": 0.01011, "volume": 1217313.1, "close_time": 1770332399999, "quote_volume": 12135.030142, "trades": 155, "taker_buy_base": 531248.1, "taker_buy_quote": 5291.333829 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01012, "high": 0.0106, "low": 0.01012, "close": 0.01034, "volume": 2276929.9, "close_time": 1770335999999, "quote_volume": 23830.199994, "trades": 314, "taker_buy_base": 1349181.7, "taker_buy_quote": 14123.052532 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01038, "high": 0.01041, "low": 0.0092, "close": 0.01008, "volume": 14634066.1, "close_time": 1770339599999, "quote_volume": 142341.333556, "trades": 1697, "taker_buy_base": 7368691.9, "taker_buy_quote": 71494.732353 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01007, "high": 0.01067, "low": 0.01006, "close": 0.01066, "volume": 1050103.0, "close_time": 1770343199999, "quote_volume": 10781.461962, "trades": 177, "taker_buy_base": 382338.8, "taker_buy_quote": 3949.606014 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01068, "high": 0.011, "low": 0.01058, "close": 0.01065, "volume": 4074246.8, "close_time": 1770346799999, "quote_volume": 43952.670341, "trades": 472, "taker_buy_base": 2038595.6, "taker_buy_quote": 21961.055331 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01065, "high": 0.01087, "low": 0.01045, "close": 0.01076, "volume": 2067946.1, "close_time": 1770350399999, "quote_volume": 21891.768382, "trades": 241, "taker_buy_base": 1018911.0, "taker_buy_quote": 10789.438421 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01077, "high": 0.01097, "low": 0.01071, "close": 0.0109, "volume": 895123.4, "close_time": 1770353999999, "quote_volume": 9714.788984, "trades": 136, "taker_buy_base": 328472.4, "taker_buy_quote": 3556.241571 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01092, "high": 0.01124, "low": 0.01091, "close": 0.01102, "volume": 1882811.6, "close_time": 1770357599999, "quote_volume": 20856.173522, "trades": 216, "taker_buy_base": 793946.7, "taker_buy_quote": 8795.474347 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01103, "high": 0.01103, "low": 0.0107, "close": 0.0107, "volume": 1198697.2, "close_time": 1770361199999, "quote_volume": 12931.23053, "trades": 148, "taker_buy_base": 460393.5, "taker_buy_quote": 4977.199479 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01071, "high": 0.01086, "low": 0.01058, "close": 0.01067, "volume": 1022068.9, "close_time": 1770364799999, "quote_volume": 10972.124382, "trades": 155, "taker_buy_base": 435810.4, "taker_buy_quote": 4684.341955 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01067, "high": 0.01073, "low": 0.01051, "close": 0.01053, "volume": 2308494.8, "close_time": 1770368399999, "quote_volume": 24568.371615, "trades": 178, "taker_buy_base": 1325933.8, "taker_buy_quote": 14100.575646 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01055, "high": 0.01062, "low": 0.0105, "close": 0.0106, "volume": 581264.9, "close_time": 1770371999999, "quote_volume": 6130.529221, "trades": 80, "taker_buy_base": 184952.2, "taker_buy_quote": 1952.064559 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01059, "high": 0.01081, "low": 0.01054, "close": 0.01078, "volume": 626670.9, "close_time": 1770375599999, "quote_volume": 6692.509553, "trades": 103, "taker_buy_base": 318316.1, "taker_buy_quote": 3403.424604 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01078, "high": 0.011, "low": 0.01077, "close": 0.01086, "volume": 879840.8, "close_time": 1770379199999, "quote_volume": 9578.175837, "trades": 128, "taker_buy_base": 507156.3, "taker_buy_quote": 5520.672881 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01084, "high": 0.01096, "low": 0.01081, "close": 0.01089, "volume": 893557.7, "close_time": 1770382799999, "quote_volume": 9720.569425, "trades": 104, "taker_buy_base": 548937.5, "taker_buy_quote": 5969.131531 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0109, "high": 0.01134, "low": 0.0109, "close": 0.0113, "volume": 1354899.0, "close_time": 1770386399999, "quote_volume": 15075.161695, "trades": 158, "taker_buy_base": 625127.0, "taker_buy_quote": 6952.338474 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01129, "high": 0.01165, "low": 0.01118, "close": 0.01131, "volume": 2696947.1, "close_time": 1770389999999, "quote_volume": 30783.128895, "trades": 318, "taker_buy_base": 1304083.3, "taker_buy_quote": 14935.087724 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0113, "high": 0.01168, "low": 0.01124, "close": 0.01155, "volume": 3427601.4, "close_time": 1770393599999, "quote_volume": 39399.817746, "trades": 293, "taker_buy_base": 1654355.2, "taker_buy_quote": 19050.958208 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01154, "high": 0.01176, "low": 0.01147, "close": 0.01172, "volume": 1703864.0, "close_time": 1770397199999, "quote_volume": 19770.866625, "trades": 190, "taker_buy_base": 888809.0, "taker_buy_quote": 10318.892864 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01167, "high": 0.01176, "low": 0.0116, "close": 0.01171, "volume": 742002.2, "close_time": 1770400799999, "quote_volume": 8668.009293, "trades": 100, "taker_buy_base": 419552.7, "taker_buy_quote": 4896.962342 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01166, "high": 0.01187, "low": 0.01148, "close": 0.01169, "volume": 1714023.9, "close_time": 1770404399999, "quote_volume": 20019.608831, "trades": 205, "taker_buy_base": 697596.2, "taker_buy_quote": 8178.562775 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0117, "high": 0.01212, "low": 0.01165, "close": 0.01179, "volume": 2869470.4, "close_time": 1770407999999, "quote_volume": 34202.7829, "trades": 367, "taker_buy_base": 1342372.4, "taker_buy_quote": 16029.196034 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01176, "high": 0.01181, "low": 0.01158, "close": 0.01175, "volume": 1430662.3, "close_time": 1770411599999, "quote_volume": 16715.473726, "trades": 189, "taker_buy_base": 600065.3, "taker_buy_quote": 7007.106417 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01174, "high": 0.01192, "low": 0.01167, "close": 0.0119, "volume": 1770170.5, "close_time": 1770415199999, "quote_volume": 20952.377029, "trades": 176, "taker_buy_base": 886828.9, "taker_buy_quote": 10494.888433 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0119, "high": 0.01204, "low": 0.01187, "close": 0.01201, "volume": 733271.5, "close_time": 1770418799999, "quote_volume": 8777.829635, "trades": 65, "taker_buy_base": 305452.8, "taker_buy_quote": 3655.878516 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01199, "high": 0.012, "low": 0.01193, "close": 0.01194, "volume": 170142.7, "close_time": 1770422399999, "quote_volume": 2034.35275, "trades": 10, "taker_buy_base": 91588.2, "taker_buy_quote": 1093.64875 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01194, "high": 0.01226, "low": 0.01192, "close": 0.01224, "volume": 2519534.8, "close_time": 1770425999999, "quote_volume": 30588.316988, "trades": 237, "taker_buy_base": 1340669.0, "taker_buy_quote": 16264.05812 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01218, "high": 0.01257, "low": 0.01205, "close": 0.01208, "volume": 4528380.1, "close_time": 1770429599999, "quote_volume": 55717.863535, "trades": 564, "taker_buy_base": 2225351.6, "taker_buy_quote": 27409.744862 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0121, "high": 0.01278, "low": 0.01206, "close": 0.01278, "volume": 2072049.3, "close_time": 1770433199999, "quote_volume": 25702.011481, "trades": 300, "taker_buy_base": 964400.7, "taker_buy_quote": 11974.677966 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01278, "high": 0.01301, "low": 0.01252, "close": 0.01288, "volume": 4876626.0, "close_time": 1770436799999, "quote_volume": 62510.944572, "trades": 515, "taker_buy_base": 3256740.5, "taker_buy_quote": 41727.175541 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01284, "high": 0.01292, "low": 0.01151, "close": 0.01157, "volume": 8090733.5, "close_time": 1770440399999, "quote_volume": 99094.032059, "trades": 978, "taker_buy_base": 2935497.2, "taker_buy_quote": 36048.527751 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01161, "high": 0.01174, "low": 0.01161, "close": 0.01166, "volume": 867236.3, "close_time": 1770443999999, "quote_volume": 10133.433489, "trades": 126, "taker_buy_base": 269312.7, "taker_buy_quote": 3147.49534 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01166, "high": 0.01168, "low": 0.01144, "close": 0.0115, "volume": 1246743.0, "close_time": 1770447599999, "quote_volume": 14413.819629, "trades": 195, "taker_buy_base": 599578.6, "taker_buy_quote": 6942.450137 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01149, "high": 0.01153, "low": 0.01119, "close": 0.01132, "volume": 1648957.7, "close_time": 1770451199999, "quote_volume": 18707.768015, "trades": 233, "taker_buy_base": 974954.1, "taker_buy_quote": 11062.765278 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01131, "high": 0.0119, "low": 0.01131, "close": 0.01183, "volume": 1464782.3, "close_time": 1770454799999, "quote_volume": 17140.777064, "trades": 230, "taker_buy_base": 722663.2, "taker_buy_quote": 8476.036124 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01185, "high": 0.01195, "low": 0.01182, "close": 0.0119, "volume": 863375.8, "close_time": 1770458399999, "quote_volume": 10256.628526, "trades": 149, "taker_buy_base": 409382.8, "taker_buy_quote": 4862.824369 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01187, "high": 0.01193, "low": 0.0117, "close": 0.01182, "volume": 1853424.1, "close_time": 1770461999999, "quote_volume": 21884.580074, "trades": 255, "taker_buy_base": 1090128.1, "taker_buy_quote": 12866.33531 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01183, "high": 0.01185, "low": 0.01166, "close": 0.01177, "volume": 938300.9, "close_time": 1770465599999, "quote_volume": 11048.695615, "trades": 148, "taker_buy_base": 618465.8, "taker_buy_quote": 7287.898768 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01178, "high": 0.01205, "low": 0.01176, "close": 0.01202, "volume": 831110.1, "close_time": 1770469199999, "quote_volume": 9918.86984, "trades": 115, "taker_buy_base": 381357.5, "taker_buy_quote": 4561.375243 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01203, "high": 0.01235, "low": 0.01198, "close": 0.01232, "volume": 1820044.6, "close_time": 1770472799999, "quote_volume": 22200.538591, "trades": 213, "taker_buy_base": 696149.2, "taker_buy_quote": 8493.987362 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01231, "high": 0.01244, "low": 0.01221, "close": 0.01231, "volume": 1793812.7, "close_time": 1770476399999, "quote_volume": 22060.349448, "trades": 189, "taker_buy_base": 704045.1, "taker_buy_quote": 8654.235135 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01232, "high": 0.01269, "low": 0.01229, "close": 0.01258, "volume": 7439088.1, "close_time": 1770479999999, "quote_volume": 93199.30561, "trades": 1630, "taker_buy_base": 3880996.3, "taker_buy_quote": 48637.632018 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01256, "high": 0.01301, "low": 0.01251, "close": 0.01289, "volume": 10299795.5, "close_time": 1770483599999, "quote_volume": 131074.491269, "trades": 2450, "taker_buy_base": 4968250.1, "taker_buy_quote": 63272.281177 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01287, "high": 0.01324, "low": 0.01258, "close": 0.01263, "volume": 10325470.4, "close_time": 1770487199999, "quote_volume": 133581.219841, "trades": 2062, "taker_buy_base": 4706244.5, "taker_buy_quote": 60970.774408 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0126, "high": 0.01266, "low": 0.01244, "close": 0.01253, "volume": 2134632.7, "close_time": 1770490799999, "quote_volume": 26817.028434, "trades": 244, "taker_buy_base": 1151600.9, "taker_buy_quote": 14468.814325 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01255, "high": 0.01261, "low": 0.01237, "close": 0.01245, "volume": 1190406.3, "close_time": 1770494399999, "quote_volume": 14839.0497, "trades": 150, "taker_buy_base": 766456.7, "taker_buy_quote": 9559.320858 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01241, "high": 0.01241, "low": 0.01228, "close": 0.01233, "volume": 1411851.8, "close_time": 1770497999999, "quote_volume": 17452.42569, "trades": 165, "taker_buy_base": 463103.0, "taker_buy_quote": 5714.980607 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01229, "high": 0.01232, "low": 0.01215, "close": 0.01215, "volume": 1002613.5, "close_time": 1770501599999, "quote_volume": 12252.206803, "trades": 103, "taker_buy_base": 359326.6, "taker_buy_quote": 4393.214418 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01217, "high": 0.01252, "low": 0.01214, "close": 0.01241, "volume": 630171.4, "close_time": 1770505199999, "quote_volume": 7754.552187, "trades": 77, "taker_buy_base": 418040.1, "taker_buy_quote": 5121.463303 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01236, "high": 0.01256, "low": 0.01236, "close": 0.01246, "volume": 698683.5, "close_time": 1770508799999, "quote_volume": 8695.24144, "trades": 77, "taker_buy_base": 263267.2, "taker_buy_quote": 3271.047807 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01245, "high": 0.01245, "low": 0.01223, "close": 0.01233, "volume": 909992.8, "close_time": 1770512399999, "quote_volume": 11251.460897, "trades": 100, "taker_buy_base": 303778.3, "taker_buy_quote": 3746.285281 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01237, "high": 0.0126, "low": 0.01237, "close": 0.01253, "volume": 754560.1, "close_time": 1770515999999, "quote_volume": 9439.08851, "trades": 75, "taker_buy_base": 448218.3, "taker_buy_quote": 5604.359746 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01244, "high": 0.01255, "low": 0.01241, "close": 0.01245, "volume": 241609.9, "close_time": 1770519599999, "quote_volume": 3012.294493, "trades": 46, "taker_buy_base": 98077.1, "taker_buy_quote": 1221.759312 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01243, "high": 0.01267, "low": 0.01243, "close": 0.01244, "volume": 983690.2, "close_time": 1770523199999, "quote_volume": 12327.983445, "trades": 119, "taker_buy_base": 621949.9, "taker_buy_quote": 7784.821398 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01244, "high": 0.01247, "low": 0.01219, "close": 0.01232, "volume": 1213865.4, "close_time": 1770526799999, "quote_volume": 14911.281859, "trades": 181, "taker_buy_base": 478200.2, "taker_buy_quote": 5882.107502 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01229, "high": 0.01234, "low": 0.01223, "close": 0.01225, "volume": 282412.2, "close_time": 1770530399999, "quote_volume": 3471.44156, "trades": 58, "taker_buy_base": 52399.6, "taker_buy_quote": 643.033937 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01224, "high": 0.01233, "low": 0.01206, "close": 0.01209, "volume": 1138849.6, "close_time": 1770533999999, "quote_volume": 13847.858004, "trades": 204, "taker_buy_base": 723055.9, "taker_buy_quote": 8787.569088 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01212, "high": 0.01212, "low": 0.01192, "close": 0.01199, "volume": 1332570.1, "close_time": 1770537599999, "quote_volume": 15982.528921, "trades": 130, "taker_buy_base": 413715.7, "taker_buy_quote": 4976.060002 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01201, "high": 0.01201, "low": 0.01176, "close": 0.01191, "volume": 1116509.0, "close_time": 1770541199999, "quote_volume": 13293.712351, "trades": 173, "taker_buy_base": 760691.9, "taker_buy_quote": 9062.792146 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01188, "high": 0.01192, "low": 0.01175, "close": 0.0118, "volume": 514209.5, "close_time": 1770544799999, "quote_volume": 6080.044616, "trades": 70, "taker_buy_base": 200170.8, "taker_buy_quote": 2358.214648 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0118, "high": 0.01198, "low": 0.0118, "close": 0.01183, "volume": 958310.2, "close_time": 1770548399999, "quote_volume": 11390.554368, "trades": 112, "taker_buy_base": 425401.6, "taker_buy_quote": 5055.092108 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01181, "high": 0.01197, "low": 0.01181, "close": 0.01191, "volume": 1295422.0, "close_time": 1770551999999, "quote_volume": 15435.027627, "trades": 130, "taker_buy_base": 807223.1, "taker_buy_quote": 9615.36475 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01192, "high": 0.01193, "low": 0.01173, "close": 0.01174, "volume": 528985.6, "close_time": 1770555599999, "quote_volume": 6240.635008, "trades": 91, "taker_buy_base": 231125.0, "taker_buy_quote": 2725.636135 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01174, "high": 0.01177, "low": 0.01168, "close": 0.01174, "volume": 869507.4, "close_time": 1770559199999, "quote_volume": 10192.042695, "trades": 89, "taker_buy_base": 436820.8, "taker_buy_quote": 5116.640045 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01173, "high": 0.01183, "low": 0.01173, "close": 0.01181, "volume": 429377.3, "close_time": 1770562799999, "quote_volume": 5061.462691, "trades": 55, "taker_buy_base": 215597.0, "taker_buy_quote": 2538.171337 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01177, "high": 0.0119, "low": 0.01164, "close": 0.01171, "volume": 936028.7, "close_time": 1770566399999, "quote_volume": 11000.825516, "trades": 158, "taker_buy_base": 472791.4, "taker_buy_quote": 5565.97135 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01171, "high": 0.01178, "low": 0.0114, "close": 0.01146, "volume": 1232230.2, "close_time": 1770569999999, "quote_volume": 14356.271746, "trades": 183, "taker_buy_base": 593882.6, "taker_buy_quote": 6913.702466 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01147, "high": 0.01156, "low": 0.01146, "close": 0.01153, "volume": 561255.7, "close_time": 1770573599999, "quote_volume": 6473.79069, "trades": 80, "taker_buy_base": 318540.0, "taker_buy_quote": 3674.640399 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01157, "high": 0.01167, "low": 0.01152, "close": 0.01163, "volume": 1507663.1, "close_time": 1770577199999, "quote_volume": 17491.718646, "trades": 152, "taker_buy_base": 648628.1, "taker_buy_quote": 7524.622744 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01164, "high": 0.01167, "low": 0.01161, "close": 0.01164, "volume": 210598.0, "close_time": 1770580799999, "quote_volume": 2450.882028, "trades": 41, "taker_buy_base": 13310.8, "taker_buy_quote": 154.696485 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01163, "high": 0.01173, "low": 0.01158, "close": 0.01159, "volume": 455486.7, "close_time": 1770584399999, "quote_volume": 5312.319436, "trades": 59, "taker_buy_base": 95822.0, "taker_buy_quote": 1115.019859 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0116, "high": 0.01162, "low": 0.01148, "close": 0.01148, "volume": 708454.9, "close_time": 1770587999999, "quote_volume": 8153.379912, "trades": 66, "taker_buy_base": 352271.7, "taker_buy_quote": 4059.108251 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0115, "high": 0.01155, "low": 0.01147, "close": 0.01154, "volume": 241909.5, "close_time": 1770591599999, "quote_volume": 2785.522257, "trades": 25, "taker_buy_base": 203275.1, "taker_buy_quote": 2340.597017 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01156, "high": 0.01172, "low": 0.01147, "close": 0.01158, "volume": 2090955.6, "close_time": 1770595199999, "quote_volume": 24170.467519, "trades": 151, "taker_buy_base": 938555.5, "taker_buy_quote": 10807.616861 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01158, "high": 0.01169, "low": 0.01158, "close": 0.01166, "volume": 685684.5, "close_time": 1770598799999, "quote_volume": 7971.127787, "trades": 78, "taker_buy_base": 419130.9, "taker_buy_quote": 4865.226998 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01166, "high": 0.01183, "low": 0.01166, "close": 0.0117, "volume": 1393240.7, "close_time": 1770602399999, "quote_volume": 16344.027531, "trades": 151, "taker_buy_base": 655638.0, "taker_buy_quote": 7681.63093 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01169, "high": 0.01207, "low": 0.01166, "close": 0.01195, "volume": 660754.7, "close_time": 1770605999999, "quote_volume": 7864.268338, "trades": 107, "taker_buy_base": 431641.9, "taker_buy_quote": 5141.087646 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01194, "high": 0.01199, "low": 0.01187, "close": 0.01194, "volume": 109810.8, "close_time": 1770609599999, "quote_volume": 1309.407303, "trades": 45, "taker_buy_base": 85137.4, "taker_buy_quote": 1015.0493 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01195, "high": 0.01208, "low": 0.01189, "close": 0.01189, "volume": 349596.0, "close_time": 1770613199999, "quote_volume": 4192.367672, "trades": 90, "taker_buy_base": 208719.0, "taker_buy_quote": 2501.185246 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01189, "high": 0.01208, "low": 0.01189, "close": 0.01201, "volume": 724297.8, "close_time": 1770616799999, "quote_volume": 8664.070872, "trades": 105, "taker_buy_base": 363270.9, "taker_buy_quote": 4342.836838 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01197, "high": 0.01207, "low": 0.01184, "close": 0.01189, "volume": 871794.5, "close_time": 1770620399999, "quote_volume": 10402.056393, "trades": 164, "taker_buy_base": 484816.1, "taker_buy_quote": 5776.165628 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01166, "close": 0.01169, "volume": 463874.2, "close_time": 1770623999999, "quote_volume": 5464.613692, "trades": 89, "taker_buy_base": 224638.9, "taker_buy_quote": 2645.06514 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01171, "high": 0.01174, "low": 0.01148, "close": 0.01154, "volume": 1235225.4, "close_time": 1770627599999, "quote_volume": 14339.76294, "trades": 196, "taker_buy_base": 438688.4, "taker_buy_quote": 5081.596676 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01154, "high": 0.01154, "low": 0.01144, "close": 0.01146, "volume": 448655.3, "close_time": 1770631199999, "quote_volume": 5154.909484, "trades": 73, "taker_buy_base": 103573.2, "taker_buy_quote": 1190.380607 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01146, "high": 0.01146, "low": 0.01122, "close": 0.01124, "volume": 1004409.0, "close_time": 1770634799999, "quote_volume": 11388.802729, "trades": 129, "taker_buy_base": 449427.2, "taker_buy_quote": 5098.314757 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01128, "high": 0.01137, "low": 0.01125, "close": 0.0113, "volume": 992722.3, "close_time": 1770638399999, "quote_volume": 11224.642022, "trades": 128, "taker_buy_base": 394675.7, "taker_buy_quote": 4466.55478 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01132, "high": 0.01171, "low": 0.0113, "close": 0.01146, "volume": 1556439.0, "close_time": 1770641999999, "quote_volume": 17965.041869, "trades": 232, "taker_buy_base": 647626.0, "taker_buy_quote": 7476.916671 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01136, "close": 0.01136, "volume": 314624.7, "close_time": 1770645599999, "quote_volume": 3589.220786, "trades": 55, "taker_buy_base": 153472.4, "taker_buy_quote": 1747.443178 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01136, "high": 0.01143, "low": 0.01129, "close": 0.01141, "volume": 921206.0, "close_time": 1770649199999, "quote_volume": 10463.404983, "trades": 148, "taker_buy_base": 404942.1, "taker_buy_quote": 4596.416502 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01144, "high": 0.01152, "low": 0.01132, "close": 0.01136, "volume": 572544.9, "close_time": 1770652799999, "quote_volume": 6530.615487, "trades": 141, "taker_buy_base": 350347.4, "taker_buy_quote": 3987.382081 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01137, "high": 0.01155, "low": 0.01125, "close": 0.01151, "volume": 934064.6, "close_time": 1770656399999, "quote_volume": 10660.987624, "trades": 156, "taker_buy_base": 465050.4, "taker_buy_quote": 5295.925363 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01153, "high": 0.01169, "low": 0.01144, "close": 0.01162, "volume": 1502497.2, "close_time": 1770659999999, "quote_volume": 17416.116282, "trades": 219, "taker_buy_base": 433281.7, "taker_buy_quote": 5015.397253 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01162, "high": 0.01168, "low": 0.01156, "close": 0.01162, "volume": 413342.0, "close_time": 1770663599999, "quote_volume": 4800.333467, "trades": 91, "taker_buy_base": 82614.1, "taker_buy_quote": 958.613545 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01163, "high": 0.01171, "low": 0.0116, "close": 0.01168, "volume": 142412.8, "close_time": 1770667199999, "quote_volume": 1657.142695, "trades": 39, "taker_buy_base": 113491.2, "taker_buy_quote": 1320.074151 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01164, "high": 0.01175, "low": 0.01155, "close": 0.01174, "volume": 610185.2, "close_time": 1770670799999, "quote_volume": 7114.919444, "trades": 115, "taker_buy_base": 342193.7, "taker_buy_quote": 3991.080421 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01175, "high": 0.01186, "low": 0.01158, "close": 0.01171, "volume": 1876048.9, "close_time": 1770674399999, "quote_volume": 22041.720034, "trades": 175, "taker_buy_base": 435239.1, "taker_buy_quote": 5116.322574 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01172, "high": 0.01179, "low": 0.01157, "close": 0.01166, "volume": 378570.3, "close_time": 1770677999999, "quote_volume": 4417.586576, "trades": 59, "taker_buy_base": 118710.4, "taker_buy_quote": 1385.240538 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01166, "high": 0.01169, "low": 0.01162, "close": 0.01165, "volume": 152474.4, "close_time": 1770681599999, "quote_volume": 1776.12971, "trades": 50, "taker_buy_base": 30077.9, "taker_buy_quote": 350.41422 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01165, "high": 0.01166, "low": 0.01155, "close": 0.01157, "volume": 457781.5, "close_time": 1770685199999, "quote_volume": 5315.154195, "trades": 102, "taker_buy_base": 171531.6, "taker_buy_quote": 1990.910518 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01155, "high": 0.01166, "low": 0.01155, "close": 0.01163, "volume": 189542.5, "close_time": 1770688799999, "quote_volume": 2201.79778, "trades": 50, "taker_buy_base": 98539.7, "taker_buy_quote": 1144.173382 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01164, "high": 0.01164, "low": 0.01154, "close": 0.01154, "volume": 112157.5, "close_time": 1770692399999, "quote_volume": 1299.693863, "trades": 26, "taker_buy_base": 93835.4, "taker_buy_quote": 1087.037239 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01154, "high": 0.01154, "low": 0.0113, "close": 0.01142, "volume": 890539.6, "close_time": 1770695999999, "quote_volume": 10146.275561, "trades": 167, "taker_buy_base": 478754.1, "taker_buy_quote": 5457.092466 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01142, "high": 0.01149, "low": 0.01142, "close": 0.01148, "volume": 209330.0, "close_time": 1770699599999, "quote_volume": 2394.766457, "trades": 38, "taker_buy_base": 120289.6, "taker_buy_quote": 1376.451327 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01147, "high": 0.01148, "low": 0.01135, "close": 0.01135, "volume": 217350.2, "close_time": 1770703199999, "quote_volume": 2478.513183, "trades": 42, "taker_buy_base": 81563.6, "taker_buy_quote": 929.501205 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01135, "high": 0.01137, "low": 0.01111, "close": 0.01116, "volume": 1338080.9, "close_time": 1770706799999, "quote_volume": 15011.022947, "trades": 188, "taker_buy_base": 583272.9, "taker_buy_quote": 6531.91559 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0112, "high": 0.01125, "low": 0.01116, "close": 0.0112, "volume": 458643.0, "close_time": 1770710399999, "quote_volume": 5139.5325, "trades": 76, "taker_buy_base": 132448.9, "taker_buy_quote": 1481.310447 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0112, "high": 0.01136, "low": 0.01119, "close": 0.01135, "volume": 602042.2, "close_time": 1770713999999, "quote_volume": 6803.434131, "trades": 253, "taker_buy_base": 290890.9, "taker_buy_quote": 3288.924563 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01133, "high": 0.01137, "low": 0.01127, "close": 0.01131, "volume": 167805.8, "close_time": 1770717599999, "quote_volume": 1900.842952, "trades": 64, "taker_buy_base": 105775.7, "taker_buy_quote": 1199.010085 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01132, "high": 0.01133, "low": 0.01123, "close": 0.01124, "volume": 97921.0, "close_time": 1770721199999, "quote_volume": 1105.51864, "trades": 72, "taker_buy_base": 85051.2, "taker_buy_quote": 959.937908 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01124, "high": 0.01133, "low": 0.01123, "close": 0.01127, "volume": 344994.0, "close_time": 1770724799999, "quote_volume": 3898.794313, "trades": 54, "taker_buy_base": 285227.6, "taker_buy_quote": 3224.229093 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01132, "high": 0.01138, "low": 0.01124, "close": 0.01126, "volume": 1584707.6, "close_time": 1770728399999, "quote_volume": 17924.151118, "trades": 168, "taker_buy_base": 758490.7, "taker_buy_quote": 8576.329576 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01126, "high": 0.01135, "low": 0.01125, "close": 0.01132, "volume": 255892.6, "close_time": 1770731999999, "quote_volume": 2891.211439, "trades": 48, "taker_buy_base": 104177.3, "taker_buy_quote": 1177.653181 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01134, "high": 0.01143, "low": 0.0113, "close": 0.01136, "volume": 445849.0, "close_time": 1770735599999, "quote_volume": 5067.160985, "trades": 80, "taker_buy_base": 247198.9, "taker_buy_quote": 2806.67722 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01134, "high": 0.01148, "low": 0.01134, "close": 0.01141, "volume": 282803.8, "close_time": 1770739199999, "quote_volume": 3237.349599, "trades": 77, "taker_buy_base": 127251.5, "taker_buy_quote": 1457.153745 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01142, "high": 0.01146, "low": 0.01137, "close": 0.01141, "volume": 242505.2, "close_time": 1770742799999, "quote_volume": 2772.206877, "trades": 55, "taker_buy_base": 168139.4, "taker_buy_quote": 1922.818008 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01142, "high": 0.01143, "low": 0.01137, "close": 0.0114, "volume": 150233.2, "close_time": 1770746399999, "quote_volume": 1713.877852, "trades": 39, "taker_buy_base": 21812.7, "taker_buy_quote": 248.755852 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01141, "high": 0.01141, "low": 0.01123, "close": 0.01128, "volume": 382138.2, "close_time": 1770749999999, "quote_volume": 4309.714386, "trades": 93, "taker_buy_base": 230546.4, "taker_buy_quote": 2601.42736 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01127, "high": 0.01138, "low": 0.01126, "close": 0.01135, "volume": 215931.5, "close_time": 1770753599999, "quote_volume": 2441.594406, "trades": 85, "taker_buy_base": 101114.7, "taker_buy_quote": 1142.403115 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01131, "high": 0.01137, "low": 0.01128, "close": 0.01135, "volume": 144969.9, "close_time": 1770757199999, "quote_volume": 1642.032323, "trades": 38, "taker_buy_base": 83002.0, "taker_buy_quote": 940.576929 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01134, "high": 0.01138, "low": 0.0113, "close": 0.01135, "volume": 153758.9, "close_time": 1770760799999, "quote_volume": 1741.127572, "trades": 39, "taker_buy_base": 62817.8, "taker_buy_quote": 711.703187 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01135, "high": 0.01136, "low": 0.01127, "close": 0.01128, "volume": 1342591.1, "close_time": 1770764399999, "quote_volume": 15197.693699, "trades": 92, "taker_buy_base": 1007996.9, "taker_buy_quote": 11409.540489 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01127, "high": 0.0113, "low": 0.01125, "close": 0.01128, "volume": 543198.9, "close_time": 1770767999999, "quote_volume": 6124.661434, "trades": 73, "taker_buy_base": 276107.5, "taker_buy_quote": 3113.31823 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01127, "high": 0.01133, "low": 0.01126, "close": 0.01129, "volume": 250078.2, "close_time": 1770771599999, "quote_volume": 2822.91274, "trades": 38, "taker_buy_base": 113329.2, "taker_buy_quote": 1279.740439 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0113, "high": 0.01131, "low": 0.01124, "close": 0.01131, "volume": 243599.7, "close_time": 1770775199999, "quote_volume": 2747.62653, "trades": 43, "taker_buy_base": 147667.7, "taker_buy_quote": 1664.452698 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01133, "high": 0.01139, "low": 0.01131, "close": 0.01132, "volume": 251433.5, "close_time": 1770778799999, "quote_volume": 2854.13001, "trades": 45, "taker_buy_base": 201981.7, "taker_buy_quote": 2291.866567 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.01131, "high": 0.01133, "low": 0.0112, "close": 0.01128, "volume": 636842.7, "close_time": 1770782399999, "quote_volume": 7187.410612, "trades": 84, "taker_buy_base": 375984.8, "taker_buy_quote": 4240.910549 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01129, "high": 0.01129, "low": 0.01109, "close": 0.01114, "volume": 955028.5, "close_time": 1770785999999, "quote_volume": 10728.686559, "trades": 81, "taker_buy_base": 605113.8, "taker_buy_quote": 6791.865424 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01115, "high": 0.01118, "low": 0.01103, "close": 0.01106, "volume": 476068.0, "close_time": 1770789599999, "quote_volume": 5287.74704, "trades": 67, "taker_buy_base": 192777.1, "taker_buy_quote": 2137.355712 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01093, "close": 0.01095, "volume": 627481.7, "close_time": 1770793199999, "quote_volume": 6902.084315, "trades": 119, "taker_buy_base": 313521.0, "taker_buy_quote": 3449.014063 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01099, "high": 0.01108, "low": 0.01094, "close": 0.01105, "volume": 207840.6, "close_time": 1770796799999, "quote_volume": 2286.090451, "trades": 51, "taker_buy_base": 91354.9, "taker_buy_quote": 1003.641027 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01104, "high": 0.01109, "low": 0.01101, "close": 0.01107, "volume": 187165.2, "close_time": 1770800399999, "quote_volume": 2069.397842, "trades": 40, "taker_buy_base": 121646.5, "taker_buy_quote": 1344.686992 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01111, "high": 0.01112, "low": 0.01102, "close": 0.01104, "volume": 248605.1, "close_time": 1770803999999, "quote_volume": 2747.205434, "trades": 40, "taker_buy_base": 121627.4, "taker_buy_quote": 1345.020627 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01103, "high": 0.01153, "low": 0.01103, "close": 0.01133, "volume": 4302412.8, "close_time": 1770807599999, "quote_volume": 48960.682596, "trades": 502, "taker_buy_base": 2395400.1, "taker_buy_quote": 27272.071127 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01133, "high": 0.01151, "low": 0.01129, "close": 0.01137, "volume": 3269580.7, "close_time": 1770811199999, "quote_volume": 37281.444503, "trades": 261, "taker_buy_base": 1406865.9, "taker_buy_quote": 16037.336567 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01137, "high": 0.01145, "low": 0.01124, "close": 0.01139, "volume": 1117945.4, "close_time": 1770814799999, "quote_volume": 12719.43086, "trades": 179, "taker_buy_base": 512165.7, "taker_buy_quote": 5822.637173 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01136, "high": 0.01138, "low": 0.0112, "close": 0.01128, "volume": 1619157.8, "close_time": 1770818399999, "quote_volume": 18274.959813, "trades": 250, "taker_buy_base": 893205.3, "taker_buy_quote": 10078.457672 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0113, "high": 0.01145, "low": 0.01114, "close": 0.01119, "volume": 1300449.0, "close_time": 1770821999999, "quote_volume": 14666.604842, "trades": 185, "taker_buy_base": 730776.6, "taker_buy_quote": 8235.95397 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01117, "high": 0.01118, "low": 0.01099, "close": 0.01112, "volume": 1206247.6, "close_time": 1770825599999, "quote_volume": 13391.605969, "trades": 213, "taker_buy_base": 322896.8, "taker_buy_quote": 3583.917729 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01111, "high": 0.01124, "low": 0.01103, "close": 0.01105, "volume": 601545.8, "close_time": 1770829199999, "quote_volume": 6706.62077, "trades": 112, "taker_buy_base": 241702.9, "taker_buy_quote": 2697.208388 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01105, "high": 0.01124, "low": 0.01103, "close": 0.01123, "volume": 981040.3, "close_time": 1770832799999, "quote_volume": 10942.417001, "trades": 129, "taker_buy_base": 306273.7, "taker_buy_quote": 3424.101514 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01126, "high": 0.01136, "low": 0.01116, "close": 0.01133, "volume": 465754.0, "close_time": 1770836399999, "quote_volume": 5245.669633, "trades": 82, "taker_buy_base": 241676.9, "taker_buy_quote": 2720.454426 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01133, "high": 0.01135, "low": 0.01123, "close": 0.01128, "volume": 487226.3, "close_time": 1770839999999, "quote_volume": 5506.621896, "trades": 79, "taker_buy_base": 385076.0, "taker_buy_quote": 4353.717331 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01129, "high": 0.01138, "low": 0.01123, "close": 0.01137, "volume": 490617.0, "close_time": 1770843599999, "quote_volume": 5544.21655, "trades": 63, "taker_buy_base": 209098.1, "taker_buy_quote": 2357.601475 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01138, "high": 0.01143, "low": 0.01133, "close": 0.01138, "volume": 192334.5, "close_time": 1770847199999, "quote_volume": 2190.686265, "trades": 50, "taker_buy_base": 94548.4, "taker_buy_quote": 1076.682281 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01136, "high": 0.01142, "low": 0.01133, "close": 0.01133, "volume": 446946.6, "close_time": 1770850799999, "quote_volume": 5079.789482, "trades": 35, "taker_buy_base": 267676.8, "taker_buy_quote": 3042.569232 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01137, "high": 0.01155, "low": 0.01132, "close": 0.01154, "volume": 1383598.3, "close_time": 1770854399999, "quote_volume": 15814.943293, "trades": 98, "taker_buy_base": 469174.1, "taker_buy_quote": 5375.337557 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01155, "high": 0.01159, "low": 0.01149, "close": 0.01158, "volume": 951166.9, "close_time": 1770857999999, "quote_volume": 10973.916086, "trades": 96, "taker_buy_base": 448883.8, "taker_buy_quote": 5175.509336 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01159, "high": 0.01168, "low": 0.01155, "close": 0.01163, "volume": 2143938.3, "close_time": 1770861599999, "quote_volume": 24914.834634, "trades": 200, "taker_buy_base": 1149913.9, "taker_buy_quote": 13363.423803 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01161, "high": 0.01169, "low": 0.01128, "close": 0.01132, "volume": 2847265.7, "close_time": 1770865199999, "quote_volume": 32685.101507, "trades": 300, "taker_buy_base": 1435067.6, "taker_buy_quote": 16456.893894 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01133, "high": 0.01141, "low": 0.01129, "close": 0.01141, "volume": 869084.9, "close_time": 1770868799999, "quote_volume": 9872.755056, "trades": 140, "taker_buy_base": 306511.4, "taker_buy_quote": 3479.569508 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01141, "high": 0.01141, "low": 0.01132, "close": 0.01132, "volume": 258017.8, "close_time": 1770872399999, "quote_volume": 2929.257209, "trades": 45, "taker_buy_base": 148859.5, "taker_buy_quote": 1689.888799 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01136, "high": 0.01145, "low": 0.01132, "close": 0.01134, "volume": 1123980.1, "close_time": 1770875999999, "quote_volume": 12773.297639, "trades": 95, "taker_buy_base": 614558.9, "taker_buy_quote": 6983.133926 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01134, "high": 0.0115, "low": 0.0113, "close": 0.01145, "volume": 1049629.8, "close_time": 1770879599999, "quote_volume": 11989.39919, "trades": 97, "taker_buy_base": 529908.4, "taker_buy_quote": 6047.211582 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01143, "high": 0.01147, "low": 0.01141, "close": 0.01143, "volume": 153158.3, "close_time": 1770883199999, "quote_volume": 1752.281911, "trades": 26, "taker_buy_base": 83900.7, "taker_buy_quote": 958.407045 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01142, "high": 0.01146, "low": 0.01134, "close": 0.01143, "volume": 641067.7, "close_time": 1770886799999, "quote_volume": 7323.026339, "trades": 56, "taker_buy_base": 256169.1, "taker_buy_quote": 2921.849439 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01141, "high": 0.01159, "low": 0.0114, "close": 0.01141, "volume": 752420.5, "close_time": 1770890399999, "quote_volume": 8630.764468, "trades": 106, "taker_buy_base": 486192.4, "taker_buy_quote": 5574.479502 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01139, "high": 0.01143, "low": 0.0113, "close": 0.01141, "volume": 727015.5, "close_time": 1770893999999, "quote_volume": 8273.223283, "trades": 107, "taker_buy_base": 446059.3, "taker_buy_quote": 5075.026085 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0114, "high": 0.01144, "low": 0.01128, "close": 0.01129, "volume": 1169121.6, "close_time": 1770897599999, "quote_volume": 13310.86669, "trades": 145, "taker_buy_base": 502274.9, "taker_buy_quote": 5718.731685 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01128, "high": 0.01133, "low": 0.01113, "close": 0.01116, "volume": 1348841.1, "close_time": 1770901199999, "quote_volume": 15124.641088, "trades": 190, "taker_buy_base": 456257.7, "taker_buy_quote": 5121.944507 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01117, "high": 0.01118, "low": 0.01105, "close": 0.01116, "volume": 835440.5, "close_time": 1770904799999, "quote_volume": 9285.786938, "trades": 110, "taker_buy_base": 402877.1, "taker_buy_quote": 4475.394683 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01112, "high": 0.01115, "low": 0.01102, "close": 0.01107, "volume": 509875.3, "close_time": 1770908399999, "quote_volume": 5648.781116, "trades": 98, "taker_buy_base": 178978.5, "taker_buy_quote": 1986.554009 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01105, "high": 0.01107, "low": 0.01086, "close": 0.01086, "volume": 831704.5, "close_time": 1770911999999, "quote_volume": 9120.51557, "trades": 128, "taker_buy_base": 403752.7, "taker_buy_quote": 4421.845674 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01087, "high": 0.01091, "low": 0.0107, "close": 0.01074, "volume": 1912313.3, "close_time": 1770915599999, "quote_volume": 20578.976154, "trades": 309, "taker_buy_base": 985435.5, "taker_buy_quote": 10604.255787 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01074, "high": 0.01077, "low": 0.01066, "close": 0.01068, "volume": 426579.1, "close_time": 1770919199999, "quote_volume": 4567.089594, "trades": 87, "taker_buy_base": 242267.0, "taker_buy_quote": 2593.37797 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01061, "close": 0.01066, "volume": 321101.8, "close_time": 1770922799999, "quote_volume": 3423.328953, "trades": 71, "taker_buy_base": 92023.3, "taker_buy_quote": 981.410369 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01067, "high": 0.01076, "low": 0.01066, "close": 0.01067, "volume": 728602.1, "close_time": 1770926399999, "quote_volume": 7799.339326, "trades": 126, "taker_buy_base": 274122.6, "taker_buy_quote": 2934.638505 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01046, "close": 0.0105, "volume": 753089.6, "close_time": 1770929999999, "quote_volume": 7970.901125, "trades": 113, "taker_buy_base": 429806.1, "taker_buy_quote": 4546.063087 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01052, "high": 0.01055, "low": 0.01048, "close": 0.01048, "volume": 851424.4, "close_time": 1770933599999, "quote_volume": 8968.955612, "trades": 75, "taker_buy_base": 311201.4, "taker_buy_quote": 3276.460065 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01048, "high": 0.01067, "low": 0.01047, "close": 0.01062, "volume": 855770.5, "close_time": 1770937199999, "quote_volume": 9084.855918, "trades": 65, "taker_buy_base": 233876.3, "taker_buy_quote": 2478.497103 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01065, "high": 0.01071, "low": 0.01058, "close": 0.0107, "volume": 1553280.8, "close_time": 1770940799999, "quote_volume": 16500.335631, "trades": 118, "taker_buy_base": 1053911.2, "taker_buy_quote": 11195.679386 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01071, "high": 0.0108, "low": 0.0107, "close": 0.0107, "volume": 1015966.1, "close_time": 1770944399999, "quote_volume": 10918.666599, "trades": 113, "taker_buy_base": 615821.3, "taker_buy_quote": 6616.787342 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01071, "high": 0.01081, "low": 0.01068, "close": 0.01078, "volume": 517618.8, "close_time": 1770947999999, "quote_volume": 5553.599495, "trades": 61, "taker_buy_base": 323950.1, "taker_buy_quote": 3477.112962 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01076, "high": 0.01076, "low": 0.0107, "close": 0.01072, "volume": 261893.3, "close_time": 1770951599999, "quote_volume": 2810.290813, "trades": 31, "taker_buy_base": 134920.4, "taker_buy_quote": 1447.933995 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01058, "close": 0.01062, "volume": 309607.9, "close_time": 1770955199999, "quote_volume": 3296.463345, "trades": 43, "taker_buy_base": 216324.9, "taker_buy_quote": 2303.370136 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0106, "high": 0.01063, "low": 0.01057, "close": 0.01061, "volume": 174905.9, "close_time": 1770958799999, "quote_volume": 1853.101232, "trades": 30, "taker_buy_base": 98446.1, "taker_buy_quote": 1042.572615 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01061, "high": 0.01077, "low": 0.01053, "close": 0.01055, "volume": 751491.7, "close_time": 1770962399999, "quote_volume": 7994.976392, "trades": 81, "taker_buy_base": 372228.9, "taker_buy_quote": 3965.792455 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01054, "high": 0.01057, "low": 0.01049, "close": 0.01055, "volume": 387941.3, "close_time": 1770965999999, "quote_volume": 4087.441593, "trades": 64, "taker_buy_base": 68016.5, "taker_buy_quote": 716.990403 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01052, "close": 0.01058, "volume": 617919.1, "close_time": 1770969599999, "quote_volume": 6523.663178, "trades": 62, "taker_buy_base": 295694.4, "taker_buy_quote": 3120.813005 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0106, "high": 0.01069, "low": 0.01042, "close": 0.01048, "volume": 2233910.9, "close_time": 1770973199999, "quote_volume": 23559.011681, "trades": 216, "taker_buy_base": 728427.1, "taker_buy_quote": 7687.725379 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01049, "high": 0.01064, "low": 0.01042, "close": 0.01058, "volume": 1406071.9, "close_time": 1770976799999, "quote_volume": 14781.417357, "trades": 137, "taker_buy_base": 495630.1, "taker_buy_quote": 5217.307367 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01057, "high": 0.01057, "low": 0.01048, "close": 0.0105, "volume": 943402.9, "close_time": 1770980399999, "quote_volume": 9925.582103, "trades": 89, "taker_buy_base": 495492.2, "taker_buy_quote": 5213.290056 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01035, "close": 0.01036, "volume": 1311515.6, "close_time": 1770983999999, "quote_volume": 13683.931298, "trades": 203, "taker_buy_base": 476474.7, "taker_buy_quote": 4977.199456 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01036, "high": 0.0104, "low": 0.01032, "close": 0.01033, "volume": 715936.1, "close_time": 1770987599999, "quote_volume": 7413.931216, "trades": 121, "taker_buy_base": 265955.3, "taker_buy_quote": 2751.678149 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01036, "high": 0.0104, "low": 0.01019, "close": 0.01022, "volume": 1456022.2, "close_time": 1770991199999, "quote_volume": 14969.961756, "trades": 190, "taker_buy_base": 676235.8, "taker_buy_quote": 6944.703092 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01022, "high": 0.01034, "low": 0.01019, "close": 0.01027, "volume": 1735694.7, "close_time": 1770994799999, "quote_volume": 17819.892239, "trades": 265, "taker_buy_base": 785365.9, "taker_buy_quote": 8060.826405 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0103, "high": 0.0104, "low": 0.00999, "close": 0.01008, "volume": 9911627.9, "close_time": 1770998399999, "quote_volume": 100941.209227, "trades": 899, "taker_buy_base": 2175552.4, "taker_buy_quote": 22184.998745 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0101, "high": 0.01037, "low": 0.01003, "close": 0.01033, "volume": 1574759.7, "close_time": 1771001999999, "quote_volume": 16049.387742, "trades": 252, "taker_buy_base": 681040.8, "taker_buy_quote": 6942.16577 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01019, "close": 0.01023, "volume": 625404.8, "close_time": 1771005599999, "quote_volume": 6402.958579, "trades": 115, "taker_buy_base": 282197.4, "taker_buy_quote": 2888.388937 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01022, "high": 0.01029, "low": 0.0102, "close": 0.01027, "volume": 301343.8, "close_time": 1771009199999, "quote_volume": 3088.093404, "trades": 63, "taker_buy_base": 125683.6, "taker_buy_quote": 1287.720581 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01027, "high": 0.01033, "low": 0.01023, "close": 0.01024, "volume": 471707.9, "close_time": 1771012799999, "quote_volume": 4843.06795, "trades": 77, "taker_buy_base": 249730.4, "taker_buy_quote": 2565.61602 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01024, "high": 0.01027, "low": 0.00998, "close": 0.01006, "volume": 3145399.6, "close_time": 1771016399999, "quote_volume": 31692.359349, "trades": 392, "taker_buy_base": 1219050.7, "taker_buy_quote": 12290.074505 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01005, "high": 0.01012, "low": 0.01003, "close": 0.01005, "volume": 1464449.3, "close_time": 1771019999999, "quote_volume": 14724.870257, "trades": 239, "taker_buy_base": 345128.0, "taker_buy_quote": 3474.859239 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01004, "high": 0.01009, "low": 0.00997, "close": 0.01009, "volume": 1728916.9, "close_time": 1771023599999, "quote_volume": 17347.39211, "trades": 176, "taker_buy_base": 314612.0, "taker_buy_quote": 3153.759804 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01009, "high": 0.01012, "low": 0.01003, "close": 0.01007, "volume": 624498.4, "close_time": 1771027199999, "quote_volume": 6280.414259, "trades": 71, "taker_buy_base": 407578.8, "taker_buy_quote": 4097.786738 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01007, "high": 0.01015, "low": 0.01004, "close": 0.01009, "volume": 866953.8, "close_time": 1771030799999, "quote_volume": 8752.574506, "trades": 98, "taker_buy_base": 540729.7, "taker_buy_quote": 5455.780578 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01012, "high": 0.01023, "low": 0.01012, "close": 0.0102, "volume": 623804.1, "close_time": 1771034399999, "quote_volume": 6352.05325, "trades": 84, "taker_buy_base": 368785.5, "taker_buy_quote": 3753.401989 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01019, "high": 0.01036, "low": 0.01015, "close": 0.01032, "volume": 447810.7, "close_time": 1771037999999, "quote_volume": 4589.368975, "trades": 56, "taker_buy_base": 273228.5, "taker_buy_quote": 2799.137413 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01012, "close": 0.01017, "volume": 955369.6, "close_time": 1771041599999, "quote_volume": 9746.011646, "trades": 126, "taker_buy_base": 386706.7, "taker_buy_quote": 3945.606845 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01018, "high": 0.01034, "low": 0.01015, "close": 0.01033, "volume": 1035187.3, "close_time": 1771045199999, "quote_volume": 10626.613703, "trades": 132, "taker_buy_base": 433237.2, "taker_buy_quote": 4449.53561 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01032, "high": 0.01075, "low": 0.01014, "close": 0.01018, "volume": 5477571.2, "close_time": 1771048799999, "quote_volume": 57308.380027, "trades": 669, "taker_buy_base": 2178861.9, "taker_buy_quote": 22722.873864 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01017, "high": 0.01021, "low": 0.01006, "close": 0.01012, "volume": 1122464.8, "close_time": 1771052399999, "quote_volume": 11382.38246, "trades": 119, "taker_buy_base": 624986.9, "taker_buy_quote": 6325.03719 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01011, "high": 0.01028, "low": 0.01011, "close": 0.01021, "volume": 1326315.2, "close_time": 1771055999999, "quote_volume": 13517.377489, "trades": 134, "taker_buy_base": 629195.5, "taker_buy_quote": 6404.041522 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01017, "close": 0.01019, "volume": 555008.5, "close_time": 1771059599999, "quote_volume": 5663.419312, "trades": 71, "taker_buy_base": 283177.9, "taker_buy_quote": 2888.640514 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01017, "high": 0.01036, "low": 0.01016, "close": 0.01023, "volume": 1236182.0, "close_time": 1771063199999, "quote_volume": 12691.230634, "trades": 120, "taker_buy_base": 839356.4, "taker_buy_quote": 8604.904907 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01024, "high": 0.01025, "low": 0.01013, "close": 0.01016, "volume": 447916.4, "close_time": 1771066799999, "quote_volume": 4563.109908, "trades": 66, "taker_buy_base": 194185.9, "taker_buy_quote": 1978.803227 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01022, "high": 0.01024, "low": 0.01017, "close": 0.01021, "volume": 528052.4, "close_time": 1771070399999, "quote_volume": 5393.316857, "trades": 73, "taker_buy_base": 340044.7, "taker_buy_quote": 3472.170854 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01022, "high": 0.01029, "low": 0.01019, "close": 0.01019, "volume": 5003697.4, "close_time": 1771073999999, "quote_volume": 51182.317068, "trades": 163, "taker_buy_base": 3973065.8, "taker_buy_quote": 40614.654069 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01018, "high": 0.01071, "low": 0.01018, "close": 0.01029, "volume": 7259831.5, "close_time": 1771077599999, "quote_volume": 75919.579665, "trades": 756, "taker_buy_base": 3732630.8, "taker_buy_quote": 38999.74748 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01025, "close": 0.01028, "volume": 1602871.4, "close_time": 1771081199999, "quote_volume": 16504.617575, "trades": 168, "taker_buy_base": 1105547.4, "taker_buy_quote": 11381.699978 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01028, "high": 0.01062, "low": 0.01025, "close": 0.01043, "volume": 3388896.7, "close_time": 1771084799999, "quote_volume": 35388.743605, "trades": 373, "taker_buy_base": 1851443.4, "taker_buy_quote": 19333.412422 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0104, "high": 0.01047, "low": 0.01031, "close": 0.0104, "volume": 2635266.3, "close_time": 1771088399999, "quote_volume": 27317.558902, "trades": 204, "taker_buy_base": 859223.3, "taker_buy_quote": 8913.442314 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01032, "close": 0.01042, "volume": 713145.6, "close_time": 1771091999999, "quote_volume": 7405.252716, "trades": 87, "taker_buy_base": 395068.0, "taker_buy_quote": 4098.425881 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01037, "close": 0.01042, "volume": 971163.6, "close_time": 1771095599999, "quote_volume": 10123.476276, "trades": 87, "taker_buy_base": 361336.9, "taker_buy_quote": 3761.883114 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01043, "high": 0.01049, "low": 0.01042, "close": 0.01046, "volume": 461864.2, "close_time": 1771099199999, "quote_volume": 4830.886244, "trades": 63, "taker_buy_base": 138214.0, "taker_buy_quote": 1446.032322 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01046, "high": 0.01082, "low": 0.01041, "close": 0.01065, "volume": 5880351.3, "close_time": 1771102799999, "quote_volume": 62594.277516, "trades": 692, "taker_buy_base": 2934649.0, "taker_buy_quote": 31188.620145 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01064, "high": 0.01066, "low": 0.01052, "close": 0.0106, "volume": 1283595.3, "close_time": 1771106399999, "quote_volume": 13594.281188, "trades": 186, "taker_buy_base": 706417.3, "taker_buy_quote": 7481.936171 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01059, "high": 0.01065, "low": 0.01058, "close": 0.01059, "volume": 493858.8, "close_time": 1771109999999, "quote_volume": 5240.426749, "trades": 80, "taker_buy_base": 285814.4, "taker_buy_quote": 3033.589897 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01058, "high": 0.01061, "low": 0.01052, "close": 0.01058, "volume": 1303176.1, "close_time": 1771113599999, "quote_volume": 13743.229007, "trades": 99, "taker_buy_base": 938825.2, "taker_buy_quote": 9899.675182 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0106, "high": 0.01064, "low": 0.01052, "close": 0.01053, "volume": 371305.6, "close_time": 1771117199999, "quote_volume": 3921.055266, "trades": 48, "taker_buy_base": 194400.2, "taker_buy_quote": 2055.633543 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01056, "high": 0.01076, "low": 0.01055, "close": 0.01056, "volume": 954382.6, "close_time": 1771120799999, "quote_volume": 10163.692187, "trades": 100, "taker_buy_base": 408291.5, "taker_buy_quote": 4351.883838 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01061, "high": 0.01063, "low": 0.01045, "close": 0.01049, "volume": 488316.9, "close_time": 1771124399999, "quote_volume": 5141.94137, "trades": 68, "taker_buy_base": 259956.6, "taker_buy_quote": 2734.244063 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01047, "high": 0.01054, "low": 0.01031, "close": 0.01052, "volume": 1001933.0, "close_time": 1771127999999, "quote_volume": 10473.079673, "trades": 117, "taker_buy_base": 565522.0, "taker_buy_quote": 5913.293046 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01055, "high": 0.01059, "low": 0.01051, "close": 0.01055, "volume": 453121.4, "close_time": 1771131599999, "quote_volume": 4777.322009, "trades": 55, "taker_buy_base": 159649.4, "taker_buy_quote": 1682.994244 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01049, "close": 0.0105, "volume": 258717.2, "close_time": 1771135199999, "quote_volume": 2723.188626, "trades": 33, "taker_buy_base": 116338.8, "taker_buy_quote": 1223.347677 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0105, "high": 0.01057, "low": 0.0105, "close": 0.01052, "volume": 227150.9, "close_time": 1771138799999, "quote_volume": 2393.584985, "trades": 37, "taker_buy_base": 155419.8, "taker_buy_quote": 1637.825167 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01057, "high": 0.01067, "low": 0.01057, "close": 0.01064, "volume": 296266.1, "close_time": 1771142399999, "quote_volume": 3144.478071, "trades": 36, "taker_buy_base": 120263.4, "taker_buy_quote": 1278.789346 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01063, "high": 0.01071, "low": 0.01038, "close": 0.01047, "volume": 2448477.8, "close_time": 1771145999999, "quote_volume": 25644.995374, "trades": 264, "taker_buy_base": 980323.9, "taker_buy_quote": 10283.86642 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01045, "high": 0.01055, "low": 0.01043, "close": 0.01045, "volume": 895304.9, "close_time": 1771149599999, "quote_volume": 9388.706103, "trades": 114, "taker_buy_base": 471464.2, "taker_buy_quote": 4942.96344 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01036, "close": 0.0104, "volume": 892908.4, "close_time": 1771153199999, "quote_volume": 9278.194656, "trades": 89, "taker_buy_base": 540050.9, "taker_buy_quote": 5610.106176 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01028, "close": 0.01029, "volume": 1007845.7, "close_time": 1771156799999, "quote_volume": 10409.045671, "trades": 129, "taker_buy_base": 483950.5, "taker_buy_quote": 5000.948677 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01031, "high": 0.01036, "low": 0.01006, "close": 0.01008, "volume": 1748686.6, "close_time": 1771160399999, "quote_volume": 17921.674123, "trades": 236, "taker_buy_base": 891178.1, "taker_buy_quote": 9137.374038 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01002, "close": 0.01006, "volume": 1253150.6, "close_time": 1771163999999, "quote_volume": 12658.77853, "trades": 204, "taker_buy_base": 648541.0, "taker_buy_quote": 6552.222438 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01004, "high": 0.01019, "low": 0.01004, "close": 0.01019, "volume": 839463.4, "close_time": 1771167599999, "quote_volume": 8478.124711, "trades": 128, "taker_buy_base": 394738.4, "taker_buy_quote": 3988.222039 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01016, "high": 0.0102, "low": 0.01007, "close": 0.01011, "volume": 616081.8, "close_time": 1771171199999, "quote_volume": 6250.136961, "trades": 117, "taker_buy_base": 337068.4, "taker_buy_quote": 3420.706329 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01012, "high": 0.01018, "low": 0.01005, "close": 0.01011, "volume": 634767.5, "close_time": 1771174799999, "quote_volume": 6419.290987, "trades": 105, "taker_buy_base": 282114.0, "taker_buy_quote": 2850.699335 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0101, "high": 0.01016, "low": 0.00978, "close": 0.00995, "volume": 4593423.7, "close_time": 1771178399999, "quote_volume": 45617.090376, "trades": 513, "taker_buy_base": 2225412.6, "taker_buy_quote": 22090.012104 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00991, "close": 0.00995, "volume": 1070332.1, "close_time": 1771181999999, "quote_volume": 10668.014635, "trades": 140, "taker_buy_base": 464441.5, "taker_buy_quote": 4626.694583 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00995, "high": 0.01004, "low": 0.00988, "close": 0.00995, "volume": 747061.0, "close_time": 1771185599999, "quote_volume": 7434.788399, "trades": 96, "taker_buy_base": 347449.1, "taker_buy_quote": 3455.495921 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00992, "high": 0.01015, "low": 0.00988, "close": 0.01013, "volume": 997824.8, "close_time": 1771189199999, "quote_volume": 9994.661952, "trades": 158, "taker_buy_base": 463438.1, "taker_buy_quote": 4644.698017 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01014, "high": 0.01024, "low": 0.01011, "close": 0.01014, "volume": 1010469.7, "close_time": 1771192799999, "quote_volume": 10281.833966, "trades": 140, "taker_buy_base": 605956.1, "taker_buy_quote": 6156.177168 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01014, "high": 0.01023, "low": 0.01014, "close": 0.01023, "volume": 323101.8, "close_time": 1771196399999, "quote_volume": 3292.458602, "trades": 28, "taker_buy_base": 242429.1, "taker_buy_quote": 2470.237092 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01027, "high": 0.01042, "low": 0.01019, "close": 0.01036, "volume": 2659061.0, "close_time": 1771199999999, "quote_volume": 27443.730108, "trades": 152, "taker_buy_base": 1373921.5, "taker_buy_quote": 14181.107204 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01017, "close": 0.01024, "volume": 2045571.0, "close_time": 1771203599999, "quote_volume": 21001.12793, "trades": 267, "taker_buy_base": 1086626.2, "taker_buy_quote": 11149.145023 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01027, "high": 0.01034, "low": 0.01022, "close": 0.01027, "volume": 502940.3, "close_time": 1771207199999, "quote_volume": 5175.301841, "trades": 61, "taker_buy_base": 170083.0, "taker_buy_quote": 1745.730532 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0103, "high": 0.0103, "low": 0.01019, "close": 0.0102, "volume": 78822.8, "close_time": 1771210799999, "quote_volume": 806.904874, "trades": 15, "taker_buy_base": 63176.2, "taker_buy_quote": 645.818673 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01019, "high": 0.01028, "low": 0.01013, "close": 0.01015, "volume": 561644.8, "close_time": 1771214399999, "quote_volume": 5736.684261, "trades": 45, "taker_buy_base": 339123.6, "taker_buy_quote": 3455.191302 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01017, "high": 0.0102, "low": 0.01001, "close": 0.0101, "volume": 1764117.4, "close_time": 1771217999999, "quote_volume": 17786.220697, "trades": 140, "taker_buy_base": 748367.1, "taker_buy_quote": 7539.048197 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01011, "high": 0.01011, "low": 0.00997, "close": 0.01005, "volume": 1405009.3, "close_time": 1771221599999, "quote_volume": 14081.8294, "trades": 137, "taker_buy_base": 797958.3, "taker_buy_quote": 7997.367124 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01006, "high": 0.01016, "low": 0.01004, "close": 0.01009, "volume": 724088.4, "close_time": 1771225199999, "quote_volume": 7313.302699, "trades": 78, "taker_buy_base": 359265.3, "taker_buy_quote": 3628.210639 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01009, "high": 0.01014, "low": 0.01005, "close": 0.01011, "volume": 277775.6, "close_time": 1771228799999, "quote_volume": 2805.109603, "trades": 38, "taker_buy_base": 209553.6, "taker_buy_quote": 2116.170883 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0101, "high": 0.01023, "low": 0.0101, "close": 0.01014, "volume": 980634.8, "close_time": 1771232399999, "quote_volume": 9981.188301, "trades": 66, "taker_buy_base": 472137.9, "taker_buy_quote": 4798.705875 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01017, "high": 0.01026, "low": 0.01017, "close": 0.01023, "volume": 360833.6, "close_time": 1771235999999, "quote_volume": 3685.821987, "trades": 29, "taker_buy_base": 258297.9, "taker_buy_quote": 2636.148151 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01008, "close": 0.01014, "volume": 815392.3, "close_time": 1771239599999, "quote_volume": 8278.844562, "trades": 68, "taker_buy_base": 382501.7, "taker_buy_quote": 3873.99233 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01013, "high": 0.01016, "low": 0.01004, "close": 0.01015, "volume": 853972.9, "close_time": 1771243199999, "quote_volume": 8635.572577, "trades": 70, "taker_buy_base": 266352.3, "taker_buy_quote": 2692.781978 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01015, "high": 0.01046, "low": 0.01011, "close": 0.01045, "volume": 2046249.7, "close_time": 1771246799999, "quote_volume": 21055.996691, "trades": 222, "taker_buy_base": 1180524.0, "taker_buy_quote": 12136.315254 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01044, "high": 0.01051, "low": 0.01027, "close": 0.01033, "volume": 1289028.8, "close_time": 1771250399999, "quote_volume": 13403.179206, "trades": 118, "taker_buy_base": 674918.2, "taker_buy_quote": 7028.302857 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01032, "high": 0.01044, "low": 0.01029, "close": 0.01036, "volume": 844146.2, "close_time": 1771253999999, "quote_volume": 8755.376468, "trades": 95, "taker_buy_base": 343793.8, "taker_buy_quote": 3562.835676 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01035, "high": 0.01061, "low": 0.01021, "close": 0.01025, "volume": 3863047.4, "close_time": 1771257599999, "quote_volume": 40339.771072, "trades": 445, "taker_buy_base": 2138870.2, "taker_buy_quote": 22372.172318 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01027, "high": 0.01051, "low": 0.01026, "close": 0.0105, "volume": 927524.2, "close_time": 1771261199999, "quote_volume": 9630.074812, "trades": 142, "taker_buy_base": 383513.1, "taker_buy_quote": 3989.693245 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01049, "high": 0.01062, "low": 0.01045, "close": 0.01046, "volume": 681667.4, "close_time": 1771264799999, "quote_volume": 7178.403216, "trades": 104, "taker_buy_base": 301739.0, "taker_buy_quote": 3173.543747 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01045, "high": 0.01051, "low": 0.01036, "close": 0.0104, "volume": 667513.9, "close_time": 1771268399999, "quote_volume": 6976.541346, "trades": 76, "taker_buy_base": 319337.9, "taker_buy_quote": 3338.805222 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01039, "high": 0.01059, "low": 0.01039, "close": 0.01053, "volume": 889004.5, "close_time": 1771271999999, "quote_volume": 9346.901168, "trades": 108, "taker_buy_base": 415739.3, "taker_buy_quote": 4366.88975 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01056, "high": 0.01074, "low": 0.01054, "close": 0.01056, "volume": 1274948.9, "close_time": 1771275599999, "quote_volume": 13557.945322, "trades": 147, "taker_buy_base": 740636.2, "taker_buy_quote": 7872.477842 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01056, "high": 0.01056, "low": 0.01042, "close": 0.01043, "volume": 1015456.3, "close_time": 1771279199999, "quote_volume": 10624.997321, "trades": 104, "taker_buy_base": 521092.0, "taker_buy_quote": 5451.89101 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01048, "high": 0.01048, "low": 0.01038, "close": 0.01041, "volume": 199523.7, "close_time": 1771282799999, "quote_volume": 2076.896012, "trades": 23, "taker_buy_base": 17705.1, "taker_buy_quote": 184.333502 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01043, "high": 0.01047, "low": 0.0104, "close": 0.01044, "volume": 292859.9, "close_time": 1771286399999, "quote_volume": 3057.647637, "trades": 22, "taker_buy_base": 191108.6, "taker_buy_quote": 1995.960171 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01047, "high": 0.01047, "low": 0.01037, "close": 0.01037, "volume": 536272.4, "close_time": 1771289999999, "quote_volume": 5585.388313, "trades": 61, "taker_buy_base": 314474.3, "taker_buy_quote": 3274.335301 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01036, "high": 0.01053, "low": 0.01029, "close": 0.01047, "volume": 1008465.7, "close_time": 1771293599999, "quote_volume": 10526.231883, "trades": 123, "taker_buy_base": 505289.6, "taker_buy_quote": 5263.742218 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01045, "high": 0.01059, "low": 0.01042, "close": 0.01056, "volume": 413012.5, "close_time": 1771297199999, "quote_volume": 4352.684866, "trades": 54, "taker_buy_base": 154597.8, "taker_buy_quote": 1625.856824 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01055, "high": 0.01075, "low": 0.01049, "close": 0.01062, "volume": 1746727.5, "close_time": 1771300799999, "quote_volume": 18571.948354, "trades": 175, "taker_buy_base": 994248.5, "taker_buy_quote": 10573.200173 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01062, "high": 0.01081, "low": 0.01062, "close": 0.01078, "volume": 1672219.3, "close_time": 1771304399999, "quote_volume": 17916.304277, "trades": 178, "taker_buy_base": 795681.6, "taker_buy_quote": 8522.708055 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01074, "high": 0.01081, "low": 0.01054, "close": 0.01066, "volume": 2201515.2, "close_time": 1771307999999, "quote_volume": 23491.812421, "trades": 299, "taker_buy_base": 919878.4, "taker_buy_quote": 9807.34479 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01068, "high": 0.0107, "low": 0.01059, "close": 0.01065, "volume": 543090.0, "close_time": 1771311599999, "quote_volume": 5786.264381, "trades": 64, "taker_buy_base": 444326.7, "taker_buy_quote": 4734.016528 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01064, "high": 0.01067, "low": 0.0105, "close": 0.0105, "volume": 653144.3, "close_time": 1771315199999, "quote_volume": 6903.948635, "trades": 77, "taker_buy_base": 306309.1, "taker_buy_quote": 3241.694588 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01051, "high": 0.01052, "low": 0.01046, "close": 0.01048, "volume": 322625.6, "close_time": 1771318799999, "quote_volume": 3385.303173, "trades": 40, "taker_buy_base": 163591.8, "taker_buy_quote": 1715.802137 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0105, "high": 0.01057, "low": 0.01043, "close": 0.01047, "volume": 1101688.0, "close_time": 1771322399999, "quote_volume": 11543.130365, "trades": 90, "taker_buy_base": 687369.2, "taker_buy_quote": 7196.145888 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01048, "high": 0.01048, "low": 0.01026, "close": 0.01028, "volume": 797973.5, "close_time": 1771325999999, "quote_volume": 8239.28689, "trades": 127, "taker_buy_base": 386864.8, "taker_buy_quote": 3994.551906 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01029, "high": 0.0106, "low": 0.01029, "close": 0.01045, "volume": 2476996.1, "close_time": 1771329599999, "quote_volume": 25938.695558, "trades": 244, "taker_buy_base": 1059974.2, "taker_buy_quote": 11087.267327 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01045, "high": 0.0107, "low": 0.01045, "close": 0.01058, "volume": 1501294.5, "close_time": 1771333199999, "quote_volume": 15907.73005, "trades": 184, "taker_buy_base": 827592.2, "taker_buy_quote": 8768.059775 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01057, "high": 0.01063, "low": 0.01052, "close": 0.01056, "volume": 810976.9, "close_time": 1771336799999, "quote_volume": 8578.560241, "trades": 79, "taker_buy_base": 309018.1, "taker_buy_quote": 3272.037644 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01056, "high": 0.01062, "low": 0.01029, "close": 0.01037, "volume": 1781808.5, "close_time": 1771340399999, "quote_volume": 18521.998985, "trades": 168, "taker_buy_base": 852856.2, "taker_buy_quote": 8844.141171 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01035, "high": 0.01045, "low": 0.01032, "close": 0.01044, "volume": 484311.9, "close_time": 1771343999999, "quote_volume": 5017.229962, "trades": 48, "taker_buy_base": 280899.9, "taker_buy_quote": 2908.317975 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01049, "high": 0.01055, "low": 0.01037, "close": 0.01038, "volume": 519179.7, "close_time": 1771347599999, "quote_volume": 5431.848125, "trades": 78, "taker_buy_base": 312158.5, "taker_buy_quote": 3257.169475 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01038, "high": 0.0104, "low": 0.01027, "close": 0.01031, "volume": 843361.6, "close_time": 1771351199999, "quote_volume": 8710.399625, "trades": 112, "taker_buy_base": 406102.0, "taker_buy_quote": 4187.865732 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01033, "high": 0.01047, "low": 0.01033, "close": 0.01045, "volume": 353521.4, "close_time": 1771354799999, "quote_volume": 3680.72392, "trades": 50, "taker_buy_base": 76093.0, "taker_buy_quote": 792.959633 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01042, "high": 0.01044, "low": 0.01037, "close": 0.0104, "volume": 318312.0, "close_time": 1771358399999, "quote_volume": 3311.333698, "trades": 56, "taker_buy_base": 253904.3, "taker_buy_quote": 2640.763225 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01033, "close": 0.01036, "volume": 149568.0, "close_time": 1771361999999, "quote_volume": 1548.060559, "trades": 29, "taker_buy_base": 55860.1, "taker_buy_quote": 578.142044 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01036, "high": 0.0105, "low": 0.01035, "close": 0.0104, "volume": 1599840.9, "close_time": 1771365599999, "quote_volume": 16691.336752, "trades": 183, "taker_buy_base": 722896.0, "taker_buy_quote": 7541.924967 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01042, "high": 0.01046, "low": 0.01039, "close": 0.01046, "volume": 256474.3, "close_time": 1771369199999, "quote_volume": 2676.12244, "trades": 19, "taker_buy_base": 119040.9, "taker_buy_quote": 1240.178833 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01043, "high": 0.01045, "low": 0.01039, "close": 0.01039, "volume": 370839.8, "close_time": 1771372799999, "quote_volume": 3865.83409, "trades": 24, "taker_buy_base": 244166.6, "taker_buy_quote": 2543.722906 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01039, "high": 0.01044, "low": 0.01036, "close": 0.01037, "volume": 227243.8, "close_time": 1771376399999, "quote_volume": 2362.004854, "trades": 32, "taker_buy_base": 122473.1, "taker_buy_quote": 1271.184303 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01036, "high": 0.01039, "low": 0.01029, "close": 0.01031, "volume": 210970.0, "close_time": 1771379999999, "quote_volume": 2180.88886, "trades": 22, "taker_buy_base": 209791.0, "taker_buy_quote": 2168.74695 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01038, "high": 0.01062, "low": 0.01035, "close": 0.01051, "volume": 986766.6, "close_time": 1771383599999, "quote_volume": 10353.30573, "trades": 114, "taker_buy_base": 533574.7, "taker_buy_quote": 5604.617076 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01052, "high": 0.01057, "low": 0.01051, "close": 0.01054, "volume": 327283.6, "close_time": 1771387199999, "quote_volume": 3448.686001, "trades": 28, "taker_buy_base": 172113.4, "taker_buy_quote": 1812.808289 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01054, "high": 0.01054, "low": 0.0104, "close": 0.01048, "volume": 787174.4, "close_time": 1771390799999, "quote_volume": 8232.271411, "trades": 83, "taker_buy_base": 226903.0, "taker_buy_quote": 2371.947538 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01049, "high": 0.01057, "low": 0.01049, "close": 0.01052, "volume": 520590.0, "close_time": 1771394399999, "quote_volume": 5487.965691, "trades": 68, "taker_buy_base": 177199.6, "taker_buy_quote": 1866.716307 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01054, "high": 0.01081, "low": 0.01054, "close": 0.01062, "volume": 2319131.2, "close_time": 1771397999999, "quote_volume": 24806.426159, "trades": 212, "taker_buy_base": 1166535.5, "taker_buy_quote": 12470.626767 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01063, "high": 0.01069, "low": 0.01053, "close": 0.01064, "volume": 3069804.7, "close_time": 1771401599999, "quote_volume": 32495.485639, "trades": 193, "taker_buy_base": 2276993.1, "taker_buy_quote": 24085.039693 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01063, "high": 0.01072, "low": 0.01056, "close": 0.01056, "volume": 638482.2, "close_time": 1771405199999, "quote_volume": 6801.576214, "trades": 90, "taker_buy_base": 464555.8, "taker_buy_quote": 4945.735618 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01046, "close": 0.01049, "volume": 634688.9, "close_time": 1771408799999, "quote_volume": 6670.810391, "trades": 76, "taker_buy_base": 362949.0, "taker_buy_quote": 3816.850708 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0105, "high": 0.0105, "low": 0.01038, "close": 0.01041, "volume": 251657.9, "close_time": 1771412399999, "quote_volume": 2624.072096, "trades": 33, "taker_buy_base": 88647.7, "taker_buy_quote": 923.614937 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0104, "high": 0.01041, "low": 0.0103, "close": 0.01034, "volume": 547073.7, "close_time": 1771415999999, "quote_volume": 5659.15376, "trades": 88, "taker_buy_base": 208609.1, "taker_buy_quote": 2156.997476 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01034, "high": 0.01041, "low": 0.01033, "close": 0.01038, "volume": 182972.2, "close_time": 1771419599999, "quote_volume": 1898.023847, "trades": 28, "taker_buy_base": 128714.0, "taker_buy_quote": 1334.766463 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01036, "high": 0.01038, "low": 0.01025, "close": 0.0103, "volume": 351674.7, "close_time": 1771423199999, "quote_volume": 3621.503881, "trades": 49, "taker_buy_base": 238565.4, "taker_buy_quote": 2454.415374 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01029, "high": 0.0103, "low": 0.01012, "close": 0.01019, "volume": 1088165.9, "close_time": 1771426799999, "quote_volume": 11093.480824, "trades": 105, "taker_buy_base": 426560.4, "taker_buy_quote": 4351.788384 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01024, "high": 0.01033, "low": 0.01022, "close": 0.01028, "volume": 422980.5, "close_time": 1771430399999, "quote_volume": 4345.952642, "trades": 67, "taker_buy_base": 154824.0, "taker_buy_quote": 1592.349149 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01019, "close": 0.0102, "volume": 2317292.3, "close_time": 1771433999999, "quote_volume": 23705.327292, "trades": 93, "taker_buy_base": 147327.1, "taker_buy_quote": 1506.887724 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01021, "high": 0.01027, "low": 0.01021, "close": 0.01021, "volume": 179616.2, "close_time": 1771437599999, "quote_volume": 1837.522735, "trades": 25, "taker_buy_base": 151455.2, "taker_buy_quote": 1549.856929 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0102, "high": 0.01032, "low": 0.01015, "close": 0.0102, "volume": 898236.6, "close_time": 1771441199999, "quote_volume": 9187.072912, "trades": 90, "taker_buy_base": 601175.1, "taker_buy_quote": 6148.774244 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0102, "high": 0.01021, "low": 0.00987, "close": 0.00997, "volume": 2380279.7, "close_time": 1771444799999, "quote_volume": 23786.210214, "trades": 305, "taker_buy_base": 1322117.8, "taker_buy_quote": 13211.970197 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00998, "high": 0.0101, "low": 0.0099, "close": 0.00994, "volume": 13545132.5, "close_time": 1771448399999, "quote_volume": 135462.068658, "trades": 677, "taker_buy_base": 4973147.4, "taker_buy_quote": 49520.431479 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.00994, "high": 0.01003, "low": 0.00991, "close": 0.00997, "volume": 589498.2, "close_time": 1771451999999, "quote_volume": 5876.644023, "trades": 65, "taker_buy_base": 314263.1, "taker_buy_quote": 3136.357796 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00996, "high": 0.01001, "low": 0.00995, "close": 0.00997, "volume": 565599.8, "close_time": 1771455599999, "quote_volume": 5640.753234, "trades": 77, "taker_buy_base": 213408.0, "taker_buy_quote": 2128.940607 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00997, "high": 0.01002, "low": 0.00996, "close": 0.01001, "volume": 205281.8, "close_time": 1771459199999, "quote_volume": 2050.080985, "trades": 26, "taker_buy_base": 60272.8, "taker_buy_quote": 602.10069 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00999, "high": 0.00999, "low": 0.00993, "close": 0.00996, "volume": 572931.5, "close_time": 1771462799999, "quote_volume": 5709.227392, "trades": 50, "taker_buy_base": 245054.5, "taker_buy_quote": 2440.564872 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00996, "high": 0.01006, "low": 0.00996, "close": 0.01001, "volume": 570812.2, "close_time": 1771466399999, "quote_volume": 5714.752181, "trades": 55, "taker_buy_base": 343175.6, "taker_buy_quote": 3432.731765 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00999, "high": 0.01005, "low": 0.00998, "close": 0.01004, "volume": 208178.1, "close_time": 1771469999999, "quote_volume": 2086.237468, "trades": 25, "taker_buy_base": 93942.7, "taker_buy_quote": 941.925042 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01004, "high": 0.01006, "low": 0.01, "close": 0.01001, "volume": 199810.3, "close_time": 1771473599999, "quote_volume": 2005.582512, "trades": 23, "taker_buy_base": 104091.8, "taker_buy_quote": 1044.314853 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00997, "close": 0.00997, "volume": 382690.1, "close_time": 1771477199999, "quote_volume": 3830.559563, "trades": 42, "taker_buy_base": 211918.8, "taker_buy_quote": 2120.948762 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00996, "high": 0.00998, "low": 0.00984, "close": 0.00988, "volume": 500243.4, "close_time": 1771480799999, "quote_volume": 4949.443147, "trades": 71, "taker_buy_base": 353052.9, "taker_buy_quote": 3494.506877 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00989, "high": 0.00993, "low": 0.00987, "close": 0.00992, "volume": 234172.7, "close_time": 1771484399999, "quote_volume": 2319.761207, "trades": 29, "taker_buy_base": 135931.3, "taker_buy_quote": 1346.015023 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0099, "high": 0.00995, "low": 0.00986, "close": 0.00986, "volume": 972819.8, "close_time": 1771487999999, "quote_volume": 9636.920328, "trades": 53, "taker_buy_base": 393346.9, "taker_buy_quote": 3897.597381 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00985, "high": 0.00985, "low": 0.00956, "close": 0.00962, "volume": 1950422.8, "close_time": 1771491599999, "quote_volume": 18951.985065, "trades": 159, "taker_buy_base": 1056210.1, "taker_buy_quote": 10277.999788 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00962, "high": 0.00966, "low": 0.00958, "close": 0.0096, "volume": 608267.0, "close_time": 1771495199999, "quote_volume": 5853.967127, "trades": 51, "taker_buy_base": 366073.6, "taker_buy_quote": 3524.934958 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00959, "high": 0.00968, "low": 0.00959, "close": 0.00967, "volume": 209008.0, "close_time": 1771498799999, "quote_volume": 2012.933589, "trades": 30, "taker_buy_base": 55586.4, "taker_buy_quote": 535.076858 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00964, "high": 0.00968, "low": 0.00964, "close": 0.00966, "volume": 207083.6, "close_time": 1771502399999, "quote_volume": 2001.295542, "trades": 33, "taker_buy_base": 59001.8, "taker_buy_quote": 570.129072 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00965, "high": 0.00965, "low": 0.0096, "close": 0.0096, "volume": 414391.5, "close_time": 1771505999999, "quote_volume": 3984.859276, "trades": 34, "taker_buy_base": 156289.9, "taker_buy_quote": 1502.69908 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00956, "high": 0.00961, "low": 0.0094, "close": 0.00946, "volume": 1587602.1, "close_time": 1771509599999, "quote_volume": 15094.4372, "trades": 173, "taker_buy_base": 876805.1, "taker_buy_quote": 8335.723332 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00945, "high": 0.00958, "low": 0.00942, "close": 0.00955, "volume": 740215.2, "close_time": 1771513199999, "quote_volume": 7028.886448, "trades": 76, "taker_buy_base": 220521.7, "taker_buy_quote": 2094.645461 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00957, "high": 0.00959, "low": 0.00947, "close": 0.00952, "volume": 2706296.5, "close_time": 1771516799999, "quote_volume": 25828.209029, "trades": 85, "taker_buy_base": 2222357.1, "taker_buy_quote": 21222.337568 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00949, "high": 0.00955, "low": 0.00945, "close": 0.00953, "volume": 206368.7, "close_time": 1771520399999, "quote_volume": 1960.844459, "trades": 35, "taker_buy_base": 119607.5, "taker_buy_quote": 1136.16239 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0095, "high": 0.00964, "low": 0.0095, "close": 0.00955, "volume": 660410.6, "close_time": 1771523999999, "quote_volume": 6326.19116, "trades": 55, "taker_buy_base": 379296.7, "taker_buy_quote": 3624.240195 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00957, "high": 0.00968, "low": 0.00957, "close": 0.00966, "volume": 436741.8, "close_time": 1771527599999, "quote_volume": 4197.595691, "trades": 71, "taker_buy_base": 268448.9, "taker_buy_quote": 2582.620831 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00965, "high": 0.00993, "low": 0.00962, "close": 0.00989, "volume": 6314295.1, "close_time": 1771531199999, "quote_volume": 61418.867341, "trades": 217, "taker_buy_base": 1871565.6, "taker_buy_quote": 18166.865609 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00986, "high": 0.00998, "low": 0.00977, "close": 0.00993, "volume": 5977421.1, "close_time": 1771534799999, "quote_volume": 59078.939598, "trades": 311, "taker_buy_base": 847200.1, "taker_buy_quote": 8344.092151 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00991, "high": 0.00998, "low": 0.00989, "close": 0.00996, "volume": 1167257.5, "close_time": 1771538399999, "quote_volume": 11615.492542, "trades": 131, "taker_buy_base": 446916.0, "taker_buy_quote": 4447.960175 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00994, "high": 0.01001, "low": 0.00994, "close": 0.00999, "volume": 440213.2, "close_time": 1771541999999, "quote_volume": 4391.403287, "trades": 35, "taker_buy_base": 163497.9, "taker_buy_quote": 1629.038089 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00999, "high": 0.01001, "low": 0.00996, "close": 0.00997, "volume": 590991.9, "close_time": 1771545599999, "quote_volume": 5901.188499, "trades": 71, "taker_buy_base": 195604.9, "taker_buy_quote": 1953.409176 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00997, "high": 0.00998, "low": 0.00989, "close": 0.00991, "volume": 658027.9, "close_time": 1771549199999, "quote_volume": 6538.727335, "trades": 62, "taker_buy_base": 328997.3, "taker_buy_quote": 3269.46963 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00994, "high": 0.00996, "low": 0.00992, "close": 0.00995, "volume": 199339.4, "close_time": 1771552799999, "quote_volume": 1981.682652, "trades": 29, "taker_buy_base": 122820.3, "taker_buy_quote": 1220.662683 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00995, "high": 0.00998, "low": 0.00995, "close": 0.00997, "volume": 212781.1, "close_time": 1771556399999, "quote_volume": 2119.421415, "trades": 35, "taker_buy_base": 123668.1, "taker_buy_quote": 1231.541077 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00995, "high": 0.01002, "low": 0.00995, "close": 0.01002, "volume": 378772.9, "close_time": 1771559999999, "quote_volume": 3783.426286, "trades": 49, "taker_buy_base": 191087.4, "taker_buy_quote": 1906.756864 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00996, "high": 0.01028, "low": 0.00995, "close": 0.01026, "volume": 1533368.5, "close_time": 1771563599999, "quote_volume": 15509.965254, "trades": 169, "taker_buy_base": 522633.6, "taker_buy_quote": 5286.296364 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01029, "high": 0.01029, "low": 0.00997, "close": 0.00997, "volume": 2445354.7, "close_time": 1771567199999, "quote_volume": 24691.596142, "trades": 120, "taker_buy_base": 1317933.0, "taker_buy_quote": 13308.276445 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00995, "high": 0.01002, "low": 0.00995, "close": 0.00997, "volume": 222089.3, "close_time": 1771570799999, "quote_volume": 2214.544474, "trades": 30, "taker_buy_base": 165293.1, "taker_buy_quote": 1648.113876 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00995, "close": 0.00996, "volume": 209362.8, "close_time": 1771574399999, "quote_volume": 2093.509895, "trades": 32, "taker_buy_base": 58999.5, "taker_buy_quote": 588.607015 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00997, "high": 0.01004, "low": 0.00997, "close": 0.01003, "volume": 254253.3, "close_time": 1771577999999, "quote_volume": 2549.062512, "trades": 20, "taker_buy_base": 168048.3, "taker_buy_quote": 1684.902374 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01003, "high": 0.01034, "low": 0.01003, "close": 0.01022, "volume": 1750574.1, "close_time": 1771581599999, "quote_volume": 17901.105774, "trades": 126, "taker_buy_base": 916855.8, "taker_buy_quote": 9393.297124 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01022, "high": 0.01025, "low": 0.0102, "close": 0.0102, "volume": 281628.5, "close_time": 1771585199999, "quote_volume": 2877.627464, "trades": 28, "taker_buy_base": 115907.1, "taker_buy_quote": 1184.618428 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01018, "high": 0.01024, "low": 0.01015, "close": 0.01017, "volume": 736876.1, "close_time": 1771588799999, "quote_volume": 7509.735754, "trades": 69, "taker_buy_base": 427944.4, "taker_buy_quote": 4358.335117 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01016, "high": 0.0102, "low": 0.00995, "close": 0.01005, "volume": 860741.9, "close_time": 1771592399999, "quote_volume": 8660.973485, "trades": 91, "taker_buy_base": 538284.1, "taker_buy_quote": 5421.006233 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01006, "high": 0.01008, "low": 0.00981, "close": 0.00992, "volume": 1246100.6, "close_time": 1771595999999, "quote_volume": 12382.266219, "trades": 122, "taker_buy_base": 484762.1, "taker_buy_quote": 4815.575283 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00994, "high": 0.01001, "low": 0.00991, "close": 0.00998, "volume": 556975.7, "close_time": 1771599599999, "quote_volume": 5554.989251, "trades": 81, "taker_buy_base": 147649.7, "taker_buy_quote": 1471.409922 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00998, "high": 0.01013, "low": 0.00997, "close": 0.01002, "volume": 1042664.1, "close_time": 1771603199999, "quote_volume": 10474.645973, "trades": 124, "taker_buy_base": 442137.1, "taker_buy_quote": 4438.306299 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01002, "high": 0.01009, "low": 0.01002, "close": 0.01005, "volume": 654702.0, "close_time": 1771606799999, "quote_volume": 6579.281597, "trades": 86, "taker_buy_base": 413601.0, "taker_buy_quote": 4157.345865 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01005, "high": 0.01008, "low": 0.00992, "close": 0.01005, "volume": 865611.2, "close_time": 1771610399999, "quote_volume": 8651.990734, "trades": 107, "taker_buy_base": 481036.1, "taker_buy_quote": 4808.389948 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0101, "high": 0.01015, "low": 0.01009, "close": 0.01012, "volume": 1298491.3, "close_time": 1771613999999, "quote_volume": 13137.421924, "trades": 105, "taker_buy_base": 240788.4, "taker_buy_quote": 2435.341973 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01012, "high": 0.01012, "low": 0.01002, "close": 0.01002, "volume": 460797.7, "close_time": 1771617599999, "quote_volume": 4635.677435, "trades": 69, "taker_buy_base": 200282.8, "taker_buy_quote": 2014.184904 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01003, "high": 0.01008, "low": 0.01001, "close": 0.01001, "volume": 525526.9, "close_time": 1771621199999, "quote_volume": 5279.104712, "trades": 51, "taker_buy_base": 225342.0, "taker_buy_quote": 2264.173001 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01005, "high": 0.01007, "low": 0.01, "close": 0.01006, "volume": 358731.5, "close_time": 1771624799999, "quote_volume": 3597.703651, "trades": 42, "taker_buy_base": 160251.2, "taker_buy_quote": 1607.047782 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01007, "high": 0.01008, "low": 0.01004, "close": 0.01006, "volume": 410934.7, "close_time": 1771628399999, "quote_volume": 4130.167896, "trades": 22, "taker_buy_base": 71626.3, "taker_buy_quote": 720.657446 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01008, "high": 0.01008, "low": 0.01006, "close": 0.01006, "volume": 56151.9, "close_time": 1771631999999, "quote_volume": 565.703004, "trades": 4, "taker_buy_base": 15407.4, "taker_buy_quote": 154.998444 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01011, "high": 0.01019, "low": 0.01, "close": 0.01006, "volume": 626970.8, "close_time": 1771635599999, "quote_volume": 6309.500844, "trades": 64, "taker_buy_base": 265659.5, "taker_buy_quote": 2675.279525 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01003, "high": 0.01007, "low": 0.01003, "close": 0.01007, "volume": 97757.8, "close_time": 1771639199999, "quote_volume": 982.733546, "trades": 14, "taker_buy_base": 4945.3, "taker_buy_quote": 49.799171 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01007, "high": 0.01008, "low": 0.01006, "close": 0.01007, "volume": 90799.0, "close_time": 1771642799999, "quote_volume": 914.185157, "trades": 15, "taker_buy_base": 32446.8, "taker_buy_quote": 326.796671 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01004, "high": 0.01007, "low": 0.01003, "close": 0.01004, "volume": 241448.6, "close_time": 1771646399999, "quote_volume": 2427.174732, "trades": 29, "taker_buy_base": 37399.3, "taker_buy_quote": 375.694215 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01, "high": 0.01002, "low": 0.01, "close": 0.01, "volume": 30262.1, "close_time": 1771649999999, "quote_volume": 302.812057, "trades": 5, "taker_buy_base": 6832.9, "taker_buy_quote": 68.435682 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01003, "high": 0.01008, "low": 0.01001, "close": 0.01001, "volume": 149180.5, "close_time": 1771653599999, "quote_volume": 1498.321193, "trades": 16, "taker_buy_base": 48171.5, "taker_buy_quote": 484.48197 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01003, "high": 0.01008, "low": 0.00997, "close": 0.01001, "volume": 496306.7, "close_time": 1771657199999, "quote_volume": 4965.642489, "trades": 45, "taker_buy_base": 418062.1, "taker_buy_quote": 4183.333189 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01002, "high": 0.01006, "low": 0.01002, "close": 0.01002, "volume": 181076.3, "close_time": 1771660799999, "quote_volume": 1818.722193, "trades": 14, "taker_buy_base": 52943.1, "taker_buy_quote": 531.99449 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01005, "high": 0.01012, "low": 0.01005, "close": 0.01012, "volume": 110718.9, "close_time": 1771664399999, "quote_volume": 1116.319551, "trades": 10, "taker_buy_base": 58571.8, "taker_buy_quote": 590.155312 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01011, "high": 0.01016, "low": 0.01011, "close": 0.01011, "volume": 176502.2, "close_time": 1771667999999, "quote_volume": 1788.658241, "trades": 28, "taker_buy_base": 129429.0, "taker_buy_quote": 1311.701284 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01012, "high": 0.01012, "low": 0.01008, "close": 0.01008, "volume": 167319.4, "close_time": 1771671599999, "quote_volume": 1689.804775, "trades": 27, "taker_buy_base": 151845.8, "taker_buy_quote": 1533.521415 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01008, "high": 0.01009, "low": 0.01003, "close": 0.01006, "volume": 195869.2, "close_time": 1771675199999, "quote_volume": 1970.273688, "trades": 52, "taker_buy_base": 125941.9, "taker_buy_quote": 1267.033444 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00986, "close": 0.00995, "volume": 956743.6, "close_time": 1771678799999, "quote_volume": 9499.280181, "trades": 87, "taker_buy_base": 519937.3, "taker_buy_quote": 5168.477595 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00993, "high": 0.01008, "low": 0.00993, "close": 0.01008, "volume": 1152378.1, "close_time": 1771682399999, "quote_volume": 11502.240634, "trades": 135, "taker_buy_base": 481984.4, "taker_buy_quote": 4813.82139 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01008, "high": 0.01011, "low": 0.00999, "close": 0.01, "volume": 590994.0, "close_time": 1771685999999, "quote_volume": 5943.107721, "trades": 41, "taker_buy_base": 470983.5, "taker_buy_quote": 4736.729625 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00996, "close": 0.01, "volume": 257680.2, "close_time": 1771689599999, "quote_volume": 2573.799793, "trades": 34, "taker_buy_base": 133970.6, "taker_buy_quote": 1338.275809 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00997, "high": 0.01001, "low": 0.00992, "close": 0.00999, "volume": 299614.3, "close_time": 1771693199999, "quote_volume": 2992.156525, "trades": 39, "taker_buy_base": 76448.6, "taker_buy_quote": 762.143995 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00997, "high": 0.00998, "low": 0.00996, "close": 0.00998, "volume": 159222.7, "close_time": 1771696799999, "quote_volume": 1588.362135, "trades": 20, "taker_buy_base": 147721.4, "taker_buy_quote": 1473.630285 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00998, "high": 0.01007, "low": 0.00998, "close": 0.01006, "volume": 439834.7, "close_time": 1771700399999, "quote_volume": 4421.033076, "trades": 30, "taker_buy_base": 54852.9, "taker_buy_quote": 551.229382 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01005, "high": 0.01013, "low": 0.00996, "close": 0.01, "volume": 792278.8, "close_time": 1771703999999, "quote_volume": 7949.555077, "trades": 72, "taker_buy_base": 381049.0, "taker_buy_quote": 3820.517962 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01, "high": 0.01004, "low": 0.00999, "close": 0.01001, "volume": 235448.3, "close_time": 1771707599999, "quote_volume": 2357.377973, "trades": 19, "taker_buy_base": 87949.8, "taker_buy_quote": 882.484717 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.00997, "high": 0.00997, "low": 0.00993, "close": 0.00996, "volume": 172806.9, "close_time": 1771711199999, "quote_volume": 1719.12878, "trades": 16, "taker_buy_base": 6327.9, "taker_buy_quote": 63.046976 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00997, "high": 0.00998, "low": 0.00995, "close": 0.00995, "volume": 216268.4, "close_time": 1771714799999, "quote_volume": 2155.676752, "trades": 17, "taker_buy_base": 79164.4, "taker_buy_quote": 788.756557 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00997, "high": 0.00998, "low": 0.00995, "close": 0.00995, "volume": 285176.1, "close_time": 1771718399999, "quote_volume": 2840.158998, "trades": 26, "taker_buy_base": 135763.2, "taker_buy_quote": 1350.92801 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00994, "high": 0.00995, "low": 0.00974, "close": 0.00981, "volume": 1369726.0, "close_time": 1771721999999, "quote_volume": 13469.44225, "trades": 124, "taker_buy_base": 579767.2, "taker_buy_quote": 5706.530437 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00984, "high": 0.00987, "low": 0.00981, "close": 0.00986, "volume": 258072.3, "close_time": 1771725599999, "quote_volume": 2539.893009, "trades": 26, "taker_buy_base": 176035.8, "taker_buy_quote": 1732.342019 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00975, "close": 0.00977, "volume": 280085.5, "close_time": 1771729199999, "quote_volume": 2747.83779, "trades": 39, "taker_buy_base": 87743.7, "taker_buy_quote": 860.400993 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00967, "close": 0.00981, "volume": 633601.7, "close_time": 1771732799999, "quote_volume": 6152.051657, "trades": 46, "taker_buy_base": 263151.0, "taker_buy_quote": 2552.055957 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00981, "high": 0.00981, "low": 0.00978, "close": 0.00979, "volume": 116334.6, "close_time": 1771736399999, "quote_volume": 1140.109082, "trades": 17, "taker_buy_base": 18680.5, "taker_buy_quote": 182.857523 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00979, "high": 0.0098, "low": 0.00976, "close": 0.00977, "volume": 216707.2, "close_time": 1771739999999, "quote_volume": 2119.681215, "trades": 22, "taker_buy_base": 45475.0, "taker_buy_quote": 444.545859 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00978, "high": 0.00981, "low": 0.00977, "close": 0.00979, "volume": 261516.1, "close_time": 1771743599999, "quote_volume": 2558.813716, "trades": 38, "taker_buy_base": 185941.3, "taker_buy_quote": 1818.991496 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00978, "high": 0.00984, "low": 0.00978, "close": 0.00982, "volume": 313774.2, "close_time": 1771747199999, "quote_volume": 3082.113513, "trades": 35, "taker_buy_base": 94658.8, "taker_buy_quote": 929.156505 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00981, "high": 0.00981, "low": 0.00975, "close": 0.0098, "volume": 458065.1, "close_time": 1771750799999, "quote_volume": 4478.996642, "trades": 40, "taker_buy_base": 286680.1, "taker_buy_quote": 2801.716643 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00979, "high": 0.00984, "low": 0.00979, "close": 0.00984, "volume": 546092.9, "close_time": 1771754399999, "quote_volume": 5353.036443, "trades": 48, "taker_buy_base": 262086.0, "taker_buy_quote": 2569.6673 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.00984, "high": 0.00987, "low": 0.0098, "close": 0.00982, "volume": 160230.6, "close_time": 1771757999999, "quote_volume": 1575.335175, "trades": 20, "taker_buy_base": 91422.5, "taker_buy_quote": 897.957534 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0098, "high": 0.00981, "low": 0.00979, "close": 0.00979, "volume": 139416.4, "close_time": 1771761599999, "quote_volume": 1365.413302, "trades": 14, "taker_buy_base": 119416.4, "taker_buy_quote": 1169.613302 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00978, "high": 0.00979, "low": 0.00961, "close": 0.00968, "volume": 722319.7, "close_time": 1771765199999, "quote_volume": 6995.615302, "trades": 76, "taker_buy_base": 346225.0, "taker_buy_quote": 3361.423778 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00965, "high": 0.00969, "low": 0.00957, "close": 0.00961, "volume": 943839.6, "close_time": 1771768799999, "quote_volume": 9088.45093, "trades": 99, "taker_buy_base": 483966.4, "taker_buy_quote": 4658.240804 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00966, "high": 0.00968, "low": 0.00961, "close": 0.00962, "volume": 245086.5, "close_time": 1771772399999, "quote_volume": 2366.521183, "trades": 43, "taker_buy_base": 75386.2, "taker_buy_quote": 726.999507 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00966, "high": 0.00974, "low": 0.00963, "close": 0.00972, "volume": 144923.8, "close_time": 1771775999999, "quote_volume": 1402.667424, "trades": 24, "taker_buy_base": 98956.1, "taker_buy_quote": 957.395519 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0097, "high": 0.00971, "low": 0.00967, "close": 0.00969, "volume": 656516.1, "close_time": 1771779599999, "quote_volume": 6352.030386, "trades": 43, "taker_buy_base": 555774.1, "taker_buy_quote": 5377.307817 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0097, "high": 0.0097, "low": 0.00962, "close": 0.00967, "volume": 653571.4, "close_time": 1771783199999, "quote_volume": 6310.285066, "trades": 70, "taker_buy_base": 374972.7, "taker_buy_quote": 3620.886122 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00966, "high": 0.00967, "low": 0.00965, "close": 0.00967, "volume": 198128.6, "close_time": 1771786799999, "quote_volume": 1914.544088, "trades": 30, "taker_buy_base": 127290.4, "taker_buy_quote": 1230.179716 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00967, "high": 0.00967, "low": 0.00964, "close": 0.00965, "volume": 126900.7, "close_time": 1771790399999, "quote_volume": 1224.916357, "trades": 14, "taker_buy_base": 92958.9, "taker_buy_quote": 897.672519 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00961, "close": 0.00961, "volume": 166532.5, "close_time": 1771793999999, "quote_volume": 1606.311965, "trades": 13, "taker_buy_base": 96299.8, "taker_buy_quote": 929.153843 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00958, "close": 0.00962, "volume": 100452.9, "close_time": 1771797599999, "quote_volume": 963.259303, "trades": 17, "taker_buy_base": 77788.6, "taker_buy_quote": 745.638208 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00963, "high": 0.00973, "low": 0.00963, "close": 0.00973, "volume": 304189.0, "close_time": 1771801199999, "quote_volume": 2945.664501, "trades": 35, "taker_buy_base": 152590.5, "taker_buy_quote": 1477.004606 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00975, "high": 0.00975, "low": 0.00968, "close": 0.00972, "volume": 484669.3, "close_time": 1771804799999, "quote_volume": 4708.291498, "trades": 51, "taker_buy_base": 102347.4, "taker_buy_quote": 994.049963 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00948, "close": 0.00949, "volume": 570845.9, "close_time": 1771808399999, "quote_volume": 5440.625544, "trades": 74, "taker_buy_base": 222021.5, "taker_buy_quote": 2116.370813 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00895, "close": 0.00903, "volume": 4330575.7, "close_time": 1771811999999, "quote_volume": 39763.063797, "trades": 328, "taker_buy_base": 2012959.2, "taker_buy_quote": 18508.237866 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00903, "high": 0.00918, "low": 0.00903, "close": 0.00913, "volume": 649919.5, "close_time": 1771815599999, "quote_volume": 5931.93886, "trades": 69, "taker_buy_base": 311932.0, "taker_buy_quote": 2848.632668 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00918, "high": 0.00919, "low": 0.00911, "close": 0.00917, "volume": 364741.3, "close_time": 1771819199999, "quote_volume": 3332.822475, "trades": 42, "taker_buy_base": 297700.5, "taker_buy_quote": 2720.070741 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00916, "high": 0.00919, "low": 0.00912, "close": 0.00913, "volume": 244868.2, "close_time": 1771822799999, "quote_volume": 2242.392172, "trades": 41, "taker_buy_base": 202409.9, "taker_buy_quote": 1853.480229 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00915, "high": 0.00923, "low": 0.00915, "close": 0.00922, "volume": 91520.3, "close_time": 1771826399999, "quote_volume": 841.187844, "trades": 12, "taker_buy_base": 44516.2, "taker_buy_quote": 409.678872 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00923, "high": 0.00931, "low": 0.00923, "close": 0.00931, "volume": 806478.5, "close_time": 1771829999999, "quote_volume": 7472.653406, "trades": 94, "taker_buy_base": 451284.6, "taker_buy_quote": 4181.898058 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00929, "high": 0.00932, "low": 0.00928, "close": 0.00929, "volume": 692357.4, "close_time": 1771833599999, "quote_volume": 6437.327328, "trades": 99, "taker_buy_base": 300124.0, "taker_buy_quote": 2790.818092 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00928, "high": 0.0093, "low": 0.00924, "close": 0.00926, "volume": 286664.6, "close_time": 1771837199999, "quote_volume": 2658.674492, "trades": 47, "taker_buy_base": 143568.7, "taker_buy_quote": 1331.606859 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0093, "high": 0.00942, "low": 0.00929, "close": 0.00942, "volume": 360904.4, "close_time": 1771840799999, "quote_volume": 3373.69472, "trades": 48, "taker_buy_base": 102557.8, "taker_buy_quote": 956.634885 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0094, "high": 0.0094, "low": 0.00934, "close": 0.00934, "volume": 269271.1, "close_time": 1771844399999, "quote_volume": 2522.735538, "trades": 36, "taker_buy_base": 140372.7, "taker_buy_quote": 1315.139799 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00933, "high": 0.0094, "low": 0.00933, "close": 0.00937, "volume": 207603.4, "close_time": 1771847999999, "quote_volume": 1943.116661, "trades": 38, "taker_buy_base": 160287.9, "taker_buy_quote": 1500.679344 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00938, "high": 0.00943, "low": 0.00934, "close": 0.0094, "volume": 246447.5, "close_time": 1771851599999, "quote_volume": 2316.105883, "trades": 32, "taker_buy_base": 109382.0, "taker_buy_quote": 1026.391817 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00933, "close": 0.00933, "volume": 181099.2, "close_time": 1771855199999, "quote_volume": 1692.639501, "trades": 26, "taker_buy_base": 90065.8, "taker_buy_quote": 841.650174 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00932, "high": 0.00934, "low": 0.00925, "close": 0.0093, "volume": 972091.8, "close_time": 1771858799999, "quote_volume": 9027.586412, "trades": 107, "taker_buy_base": 656063.2, "taker_buy_quote": 6092.60252 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00931, "high": 0.00934, "low": 0.00926, "close": 0.00929, "volume": 519584.6, "close_time": 1771862399999, "quote_volume": 4833.437153, "trades": 74, "taker_buy_base": 245452.8, "taker_buy_quote": 2284.214599 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00928, "high": 0.00939, "low": 0.00927, "close": 0.0093, "volume": 417360.4, "close_time": 1771865999999, "quote_volume": 3892.267035, "trades": 52, "taker_buy_base": 302173.5, "taker_buy_quote": 2818.547065 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0093, "high": 0.0093, "low": 0.00913, "close": 0.00919, "volume": 895668.7, "close_time": 1771869599999, "quote_volume": 8233.509491, "trades": 114, "taker_buy_base": 492991.9, "taker_buy_quote": 4533.660144 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0092, "high": 0.00926, "low": 0.00918, "close": 0.0092, "volume": 245157.0, "close_time": 1771873199999, "quote_volume": 2259.303607, "trades": 39, "taker_buy_base": 159692.0, "taker_buy_quote": 1471.238853 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00922, "high": 0.00923, "low": 0.00915, "close": 0.00915, "volume": 422856.2, "close_time": 1771876799999, "quote_volume": 3885.251569, "trades": 52, "taker_buy_base": 130552.5, "taker_buy_quote": 1200.135386 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00914, "high": 0.00915, "low": 0.00909, "close": 0.00913, "volume": 334179.3, "close_time": 1771880399999, "quote_volume": 3047.46875, "trades": 49, "taker_buy_base": 178396.4, "taker_buy_quote": 1627.318415 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00915, "high": 0.00916, "low": 0.00906, "close": 0.00911, "volume": 396518.9, "close_time": 1771883999999, "quote_volume": 3613.665373, "trades": 58, "taker_buy_base": 161026.8, "taker_buy_quote": 1468.397819 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00911, "high": 0.00912, "low": 0.00907, "close": 0.00911, "volume": 644407.4, "close_time": 1771887599999, "quote_volume": 5862.260886, "trades": 66, "taker_buy_base": 340756.9, "taker_buy_quote": 3099.485799 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00911, "high": 0.00912, "low": 0.009, "close": 0.00902, "volume": 183457.8, "close_time": 1771891199999, "quote_volume": 1659.311031, "trades": 24, "taker_buy_base": 79433.0, "taker_buy_quote": 719.650104 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00903, "high": 0.00913, "low": 0.009, "close": 0.00912, "volume": 341768.5, "close_time": 1771894799999, "quote_volume": 3101.615032, "trades": 52, "taker_buy_base": 118168.4, "taker_buy_quote": 1071.662956 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00906, "high": 0.00916, "low": 0.00898, "close": 0.0091, "volume": 388203.7, "close_time": 1771898399999, "quote_volume": 3517.720643, "trades": 51, "taker_buy_base": 207970.0, "taker_buy_quote": 1879.419771 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00908, "high": 0.00921, "low": 0.00907, "close": 0.0092, "volume": 627219.4, "close_time": 1771901999999, "quote_volume": 5736.446235, "trades": 85, "taker_buy_base": 288747.9, "taker_buy_quote": 2640.657554 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00918, "high": 0.00918, "low": 0.00913, "close": 0.00913, "volume": 290372.2, "close_time": 1771905599999, "quote_volume": 2658.428518, "trades": 42, "taker_buy_base": 141019.4, "taker_buy_quote": 1290.425288 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00907, "close": 0.0091, "volume": 168378.8, "close_time": 1771909199999, "quote_volume": 1532.625534, "trades": 32, "taker_buy_base": 90145.1, "taker_buy_quote": 820.299939 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00906, "high": 0.00908, "low": 0.009, "close": 0.00903, "volume": 208632.0, "close_time": 1771912799999, "quote_volume": 1883.94576, "trades": 28, "taker_buy_base": 124495.2, "taker_buy_quote": 1124.06623 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00901, "high": 0.00906, "low": 0.00901, "close": 0.00904, "volume": 87450.4, "close_time": 1771916399999, "quote_volume": 790.620554, "trades": 21, "taker_buy_base": 48492.2, "taker_buy_quote": 438.387381 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00897, "close": 0.00898, "volume": 150797.5, "close_time": 1771919999999, "quote_volume": 1358.791476, "trades": 30, "taker_buy_base": 61126.1, "taker_buy_quote": 549.496972 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00896, "high": 0.00901, "low": 0.00892, "close": 0.00901, "volume": 449089.0, "close_time": 1771923599999, "quote_volume": 4024.717974, "trades": 54, "taker_buy_base": 169013.9, "taker_buy_quote": 1515.527682 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00901, "high": 0.00903, "low": 0.00893, "close": 0.00899, "volume": 304512.2, "close_time": 1771927199999, "quote_volume": 2738.18548, "trades": 44, "taker_buy_base": 139078.2, "taker_buy_quote": 1251.534392 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00897, "high": 0.00901, "low": 0.00896, "close": 0.009, "volume": 346458.5, "close_time": 1771930799999, "quote_volume": 3111.889474, "trades": 50, "taker_buy_base": 203712.7, "taker_buy_quote": 1829.390439 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00895, "close": 0.00896, "volume": 284294.0, "close_time": 1771934399999, "quote_volume": 2550.232568, "trades": 47, "taker_buy_base": 138109.4, "taker_buy_quote": 1239.384124 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00897, "high": 0.009, "low": 0.0087, "close": 0.00876, "volume": 2451232.1, "close_time": 1771937999999, "quote_volume": 21693.334243, "trades": 229, "taker_buy_base": 1137808.0, "taker_buy_quote": 10047.887904 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00875, "high": 0.0089, "low": 0.00875, "close": 0.00888, "volume": 792542.4, "close_time": 1771941599999, "quote_volume": 7003.831904, "trades": 100, "taker_buy_base": 279469.6, "taker_buy_quote": 2471.704036 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00887, "high": 0.00902, "low": 0.00881, "close": 0.00901, "volume": 626999.0, "close_time": 1771945199999, "quote_volume": 5583.374711, "trades": 90, "taker_buy_base": 234762.4, "taker_buy_quote": 2088.381548 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00898, "high": 0.00906, "low": 0.00896, "close": 0.00903, "volume": 552203.1, "close_time": 1771948799999, "quote_volume": 4988.653581, "trades": 73, "taker_buy_base": 267039.1, "taker_buy_quote": 2411.200642 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00903, "high": 0.0091, "low": 0.00893, "close": 0.009, "volume": 730608.3, "close_time": 1771952399999, "quote_volume": 6586.999138, "trades": 106, "taker_buy_base": 313042.8, "taker_buy_quote": 2817.775024 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.009, "high": 0.00903, "low": 0.00894, "close": 0.00894, "volume": 360099.1, "close_time": 1771955999999, "quote_volume": 3239.24531, "trades": 42, "taker_buy_base": 197023.7, "taker_buy_quote": 1770.342704 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00896, "high": 0.00899, "low": 0.00894, "close": 0.00894, "volume": 301570.3, "close_time": 1771959599999, "quote_volume": 2706.580749, "trades": 40, "taker_buy_base": 211908.0, "taker_buy_quote": 1901.827121 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00894, "high": 0.00901, "low": 0.00891, "close": 0.00897, "volume": 461387.5, "close_time": 1771963199999, "quote_volume": 4133.664633, "trades": 73, "taker_buy_base": 265682.9, "taker_buy_quote": 2379.671375 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00897, "high": 0.00899, "low": 0.00894, "close": 0.00895, "volume": 454112.6, "close_time": 1771966799999, "quote_volume": 4072.756599, "trades": 62, "taker_buy_base": 261338.7, "taker_buy_quote": 2344.182349 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00895, "high": 0.00895, "low": 0.0089, "close": 0.00894, "volume": 282800.0, "close_time": 1771970399999, "quote_volume": 2522.547808, "trades": 39, "taker_buy_base": 186852.0, "taker_buy_quote": 1666.443586 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00894, "high": 0.00896, "low": 0.0089, "close": 0.0089, "volume": 213619.9, "close_time": 1771973999999, "quote_volume": 1906.583666, "trades": 24, "taker_buy_base": 110433.6, "taker_buy_quote": 985.153416 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00888, "high": 0.00892, "low": 0.00884, "close": 0.00884, "volume": 499188.9, "close_time": 1771977599999, "quote_volume": 4432.505688, "trades": 63, "taker_buy_base": 207902.2, "taker_buy_quote": 1844.020274 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00883, "high": 0.00885, "low": 0.00882, "close": 0.00884, "volume": 191213.0, "close_time": 1771981199999, "quote_volume": 1688.204204, "trades": 33, "taker_buy_base": 50384.3, "taker_buy_quote": 444.709016 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00881, "high": 0.00904, "low": 0.0088, "close": 0.00902, "volume": 818078.2, "close_time": 1771984799999, "quote_volume": 7323.15221, "trades": 110, "taker_buy_base": 459169.9, "taker_buy_quote": 4109.990068 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00902, "high": 0.00907, "low": 0.00897, "close": 0.00897, "volume": 584912.9, "close_time": 1771988399999, "quote_volume": 5273.475707, "trades": 65, "taker_buy_base": 274592.7, "taker_buy_quote": 2475.073042 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00897, "high": 0.009, "low": 0.00893, "close": 0.00895, "volume": 296151.6, "close_time": 1771991999999, "quote_volume": 2657.653271, "trades": 45, "taker_buy_base": 78882.2, "taker_buy_quote": 707.090508 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00894, "high": 0.009, "low": 0.00889, "close": 0.00897, "volume": 282739.7, "close_time": 1771995599999, "quote_volume": 2531.431827, "trades": 39, "taker_buy_base": 149041.5, "taker_buy_quote": 1333.168803 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00897, "high": 0.00898, "low": 0.00889, "close": 0.00893, "volume": 225164.1, "close_time": 1771999199999, "quote_volume": 2013.783475, "trades": 34, "taker_buy_base": 112344.6, "taker_buy_quote": 1005.162858 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00895, "high": 0.00909, "low": 0.00895, "close": 0.00901, "volume": 384881.0, "close_time": 1772002799999, "quote_volume": 3478.513498, "trades": 41, "taker_buy_base": 103471.3, "taker_buy_quote": 933.545879 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00901, "high": 0.00911, "low": 0.00901, "close": 0.00908, "volume": 278697.4, "close_time": 1772006399999, "quote_volume": 2526.679429, "trades": 45, "taker_buy_base": 130435.6, "taker_buy_quote": 1182.715232 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00904, "close": 0.00906, "volume": 263868.3, "close_time": 1772009999999, "quote_volume": 2390.638034, "trades": 33, "taker_buy_base": 92117.1, "taker_buy_quote": 834.141349 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00904, "high": 0.00916, "low": 0.00904, "close": 0.00916, "volume": 325837.2, "close_time": 1772013599999, "quote_volume": 2968.348776, "trades": 55, "taker_buy_base": 186653.2, "taker_buy_quote": 1702.018792 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00916, "high": 0.00916, "low": 0.00902, "close": 0.00902, "volume": 206103.4, "close_time": 1772017199999, "quote_volume": 1870.785342, "trades": 29, "taker_buy_base": 115604.1, "taker_buy_quote": 1049.298734 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00901, "high": 0.00905, "low": 0.00898, "close": 0.00903, "volume": 362286.6, "close_time": 1772020799999, "quote_volume": 3266.211038, "trades": 40, "taker_buy_base": 186435.4, "taker_buy_quote": 1680.436788 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00904, "high": 0.00914, "low": 0.00902, "close": 0.00914, "volume": 277793.7, "close_time": 1772024399999, "quote_volume": 2522.306048, "trades": 45, "taker_buy_base": 111479.3, "taker_buy_quote": 1012.571908 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00912, "close": 0.00913, "volume": 398608.2, "close_time": 1772027999999, "quote_volume": 3649.924182, "trades": 55, "taker_buy_base": 135973.9, "taker_buy_quote": 1244.646112 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00913, "high": 0.00932, "low": 0.00908, "close": 0.00932, "volume": 1184624.6, "close_time": 1772031599999, "quote_volume": 10901.025615, "trades": 95, "taker_buy_base": 796052.7, "taker_buy_quote": 7339.187119 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00932, "high": 0.00932, "low": 0.00922, "close": 0.00926, "volume": 1090276.8, "close_time": 1772035199999, "quote_volume": 10103.897565, "trades": 93, "taker_buy_base": 341649.7, "taker_buy_quote": 3163.246885 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00928, "high": 0.00939, "low": 0.00927, "close": 0.00938, "volume": 489094.0, "close_time": 1772038799999, "quote_volume": 4576.91823, "trades": 48, "taker_buy_base": 318465.7, "taker_buy_quote": 2983.537484 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00934, "close": 0.00939, "volume": 481010.6, "close_time": 1772042399999, "quote_volume": 4514.901801, "trades": 53, "taker_buy_base": 200707.1, "taker_buy_quote": 1883.523576 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00939, "high": 0.00968, "low": 0.00937, "close": 0.00957, "volume": 4337769.3, "close_time": 1772045999999, "quote_volume": 41609.78379, "trades": 185, "taker_buy_base": 2449982.4, "taker_buy_quote": 23503.045545 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00957, "high": 0.0096, "low": 0.00952, "close": 0.00958, "volume": 2695410.3, "close_time": 1772049599999, "quote_volume": 25762.585867, "trades": 153, "taker_buy_base": 1428934.7, "taker_buy_quote": 13651.31598 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00958, "high": 0.00958, "low": 0.00945, "close": 0.00948, "volume": 1305449.2, "close_time": 1772053199999, "quote_volume": 12423.945946, "trades": 106, "taker_buy_base": 546546.6, "taker_buy_quote": 5192.20112 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00948, "high": 0.00961, "low": 0.00946, "close": 0.00955, "volume": 945636.4, "close_time": 1772056799999, "quote_volume": 9005.81643, "trades": 92, "taker_buy_base": 600976.3, "taker_buy_quote": 5715.310256 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00946, "close": 0.0095, "volume": 494965.8, "close_time": 1772060399999, "quote_volume": 4704.317686, "trades": 33, "taker_buy_base": 269948.0, "taker_buy_quote": 2566.378146 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00951, "high": 0.00953, "low": 0.0094, "close": 0.00947, "volume": 2059260.8, "close_time": 1772063999999, "quote_volume": 19515.443703, "trades": 224, "taker_buy_base": 1191913.6, "taker_buy_quote": 11299.709581 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00949, "high": 0.00954, "low": 0.00941, "close": 0.00943, "volume": 586539.7, "close_time": 1772067599999, "quote_volume": 5556.777317, "trades": 74, "taker_buy_base": 329070.0, "taker_buy_quote": 3117.997295 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00941, "high": 0.00946, "low": 0.00937, "close": 0.00937, "volume": 339947.8, "close_time": 1772071199999, "quote_volume": 3200.670058, "trades": 47, "taker_buy_base": 191876.1, "taker_buy_quote": 1807.457324 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00935, "high": 0.00946, "low": 0.0093, "close": 0.00941, "volume": 1040625.7, "close_time": 1772074799999, "quote_volume": 9747.935547, "trades": 84, "taker_buy_base": 784736.2, "taker_buy_quote": 7347.756295 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00942, "high": 0.00943, "low": 0.00936, "close": 0.00938, "volume": 303351.3, "close_time": 1772078399999, "quote_volume": 2845.197711, "trades": 24, "taker_buy_base": 184630.9, "taker_buy_quote": 1731.755584 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00934, "high": 0.0094, "low": 0.00933, "close": 0.00935, "volume": 476159.6, "close_time": 1772081999999, "quote_volume": 4459.210523, "trades": 67, "taker_buy_base": 295973.4, "taker_buy_quote": 2771.463146 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00935, "high": 0.00935, "low": 0.00917, "close": 0.00934, "volume": 1441737.7, "close_time": 1772085599999, "quote_volume": 13345.044908, "trades": 136, "taker_buy_base": 693795.8, "taker_buy_quote": 6412.318907 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00935, "high": 0.0095, "low": 0.00925, "close": 0.00942, "volume": 1821814.3, "close_time": 1772089199999, "quote_volume": 17098.167206, "trades": 181, "taker_buy_base": 871902.1, "taker_buy_quote": 8179.233293 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0094, "high": 0.0094, "low": 0.00927, "close": 0.00931, "volume": 453045.1, "close_time": 1772092799999, "quote_volume": 4231.816981, "trades": 50, "taker_buy_base": 243392.9, "taker_buy_quote": 2271.827735 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00928, "high": 0.00938, "low": 0.00912, "close": 0.00919, "volume": 1864026.8, "close_time": 1772096399999, "quote_volume": 17244.671665, "trades": 175, "taker_buy_base": 998730.5, "taker_buy_quote": 9216.976693 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00914, "high": 0.00926, "low": 0.00913, "close": 0.00922, "volume": 1232872.1, "close_time": 1772099999999, "quote_volume": 11340.270368, "trades": 89, "taker_buy_base": 668591.2, "taker_buy_quote": 6154.171959 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00922, "high": 0.00922, "low": 0.00909, "close": 0.00909, "volume": 1618883.6, "close_time": 1772103599999, "quote_volume": 14803.869981, "trades": 111, "taker_buy_base": 728972.5, "taker_buy_quote": 6667.448183 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0091, "high": 0.00912, "low": 0.00898, "close": 0.00905, "volume": 1182534.4, "close_time": 1772107199999, "quote_volume": 10707.516104, "trades": 96, "taker_buy_base": 584614.9, "taker_buy_quote": 5286.186538 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00905, "high": 0.0092, "low": 0.00905, "close": 0.00918, "volume": 453451.2, "close_time": 1772110799999, "quote_volume": 4137.268918, "trades": 55, "taker_buy_base": 262084.3, "taker_buy_quote": 2386.400846 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00907, "close": 0.00909, "volume": 1201048.2, "close_time": 1772114399999, "quote_volume": 10957.904531, "trades": 78, "taker_buy_base": 567229.2, "taker_buy_quote": 5172.585365 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00897, "close": 0.00909, "volume": 505906.3, "close_time": 1772117999999, "quote_volume": 4569.862456, "trades": 58, "taker_buy_base": 314871.3, "taker_buy_quote": 2841.019136 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00907, "high": 0.00916, "low": 0.00899, "close": 0.00903, "volume": 2681899.4, "close_time": 1772121599999, "quote_volume": 24275.606652, "trades": 160, "taker_buy_base": 885346.8, "taker_buy_quote": 8021.597207 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00903, "high": 0.00903, "low": 0.00874, "close": 0.00876, "volume": 2497882.8, "close_time": 1772125199999, "quote_volume": 22087.76422, "trades": 193, "taker_buy_base": 1437895.4, "taker_buy_quote": 12711.328351 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00878, "high": 0.00886, "low": 0.00874, "close": 0.00876, "volume": 1168466.0, "close_time": 1772128799999, "quote_volume": 10279.715602, "trades": 104, "taker_buy_base": 635803.2, "taker_buy_quote": 5598.512328 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00875, "high": 0.00898, "low": 0.00869, "close": 0.00896, "volume": 1477761.4, "close_time": 1772132399999, "quote_volume": 13024.299833, "trades": 147, "taker_buy_base": 568306.9, "taker_buy_quote": 5016.092973 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00894, "high": 0.00906, "low": 0.00894, "close": 0.00904, "volume": 1658773.6, "close_time": 1772135999999, "quote_volume": 14939.873039, "trades": 151, "taker_buy_base": 825387.2, "taker_buy_quote": 7432.592453 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00902, "high": 0.00904, "low": 0.00894, "close": 0.00895, "volume": 591731.7, "close_time": 1772139599999, "quote_volume": 5320.904926, "trades": 64, "taker_buy_base": 249606.6, "taker_buy_quote": 2247.636123 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00894, "high": 0.00904, "low": 0.00893, "close": 0.00902, "volume": 526982.8, "close_time": 1772143199999, "quote_volume": 4730.842356, "trades": 60, "taker_buy_base": 204321.9, "taker_buy_quote": 1832.167743 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.009, "high": 0.00908, "low": 0.00897, "close": 0.00904, "volume": 431501.2, "close_time": 1772146799999, "quote_volume": 3890.150846, "trades": 38, "taker_buy_base": 118901.3, "taker_buy_quote": 1072.414544 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00903, "high": 0.00906, "low": 0.00902, "close": 0.00903, "volume": 297919.2, "close_time": 1772150399999, "quote_volume": 2693.861632, "trades": 34, "taker_buy_base": 115255.2, "taker_buy_quote": 1042.736883 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00902, "high": 0.00902, "low": 0.00892, "close": 0.00896, "volume": 502158.2, "close_time": 1772153999999, "quote_volume": 4504.900026, "trades": 51, "taker_buy_base": 176639.2, "taker_buy_quote": 1586.606472 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00889, "close": 0.00895, "volume": 632868.3, "close_time": 1772157599999, "quote_volume": 5648.445005, "trades": 56, "taker_buy_base": 151721.6, "taker_buy_quote": 1354.407205 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00895, "high": 0.00899, "low": 0.00894, "close": 0.00897, "volume": 386654.2, "close_time": 1772161199999, "quote_volume": 3464.566592, "trades": 43, "taker_buy_base": 133361.1, "taker_buy_quote": 1194.915456 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00896, "high": 0.00909, "low": 0.00896, "close": 0.00909, "volume": 263050.0, "close_time": 1772164799999, "quote_volume": 2371.320068, "trades": 31, "taker_buy_base": 65539.8, "taker_buy_quote": 590.826974 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0091, "high": 0.00919, "low": 0.00909, "close": 0.00918, "volume": 653143.3, "close_time": 1772168399999, "quote_volume": 5968.03362, "trades": 56, "taker_buy_base": 280919.7, "taker_buy_quote": 2563.983314 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00917, "high": 0.00948, "low": 0.00917, "close": 0.00944, "volume": 5107436.5, "close_time": 1772171999999, "quote_volume": 47814.080748, "trades": 421, "taker_buy_base": 2697543.6, "taker_buy_quote": 25245.033619 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0094, "high": 0.00942, "low": 0.00916, "close": 0.00916, "volume": 1958826.7, "close_time": 1772175599999, "quote_volume": 18144.621909, "trades": 176, "taker_buy_base": 1099738.5, "taker_buy_quote": 10201.115386 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00915, "high": 0.00931, "low": 0.00911, "close": 0.00927, "volume": 1232965.6, "close_time": 1772179199999, "quote_volume": 11353.638406, "trades": 143, "taker_buy_base": 616642.5, "taker_buy_quote": 5677.797857 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00928, "high": 0.00929, "low": 0.00914, "close": 0.00919, "volume": 820913.1, "close_time": 1772182799999, "quote_volume": 7558.121971, "trades": 107, "taker_buy_base": 382909.7, "taker_buy_quote": 3530.89729 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00918, "high": 0.00927, "low": 0.00917, "close": 0.00921, "volume": 632461.1, "close_time": 1772186399999, "quote_volume": 5828.121475, "trades": 71, "taker_buy_base": 431075.8, "taker_buy_quote": 3971.223337 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00919, "high": 0.00925, "low": 0.00914, "close": 0.00919, "volume": 786847.9, "close_time": 1772189999999, "quote_volume": 7234.577883, "trades": 104, "taker_buy_base": 394462.9, "taker_buy_quote": 3626.646319 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00919, "high": 0.0093, "low": 0.0091, "close": 0.00914, "volume": 845511.2, "close_time": 1772193599999, "quote_volume": 7777.828129, "trades": 106, "taker_buy_base": 461236.9, "taker_buy_quote": 4255.30123 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00914, "high": 0.00914, "low": 0.00901, "close": 0.00902, "volume": 1684728.2, "close_time": 1772197199999, "quote_volume": 15274.25394, "trades": 159, "taker_buy_base": 583216.7, "taker_buy_quote": 5289.939345 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00904, "high": 0.00906, "low": 0.00888, "close": 0.00898, "volume": 2805047.9, "close_time": 1772200799999, "quote_volume": 25107.764364, "trades": 214, "taker_buy_base": 1392605.2, "taker_buy_quote": 12452.922707 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00898, "high": 0.00912, "low": 0.00897, "close": 0.00911, "volume": 3174889.4, "close_time": 1772204399999, "quote_volume": 28683.671413, "trades": 276, "taker_buy_base": 1924675.0, "taker_buy_quote": 17382.343179 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00912, "high": 0.00922, "low": 0.00884, "close": 0.00897, "volume": 5411162.7, "close_time": 1772207999999, "quote_volume": 48718.260592, "trades": 402, "taker_buy_base": 2198775.8, "taker_buy_quote": 19854.055935 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00889, "close": 0.00891, "volume": 1010012.1, "close_time": 1772211599999, "quote_volume": 9028.168458, "trades": 98, "taker_buy_base": 494450.5, "taker_buy_quote": 4417.975266 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00891, "high": 0.00893, "low": 0.00884, "close": 0.00893, "volume": 400360.8, "close_time": 1772215199999, "quote_volume": 3553.840301, "trades": 42, "taker_buy_base": 97560.8, "taker_buy_quote": 865.753927 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00891, "close": 0.00894, "volume": 539102.4, "close_time": 1772218799999, "quote_volume": 4819.368299, "trades": 49, "taker_buy_base": 290394.8, "taker_buy_quote": 2596.156066 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00892, "high": 0.00892, "low": 0.00886, "close": 0.00888, "volume": 278382.4, "close_time": 1772222399999, "quote_volume": 2472.19217, "trades": 35, "taker_buy_base": 143004.4, "taker_buy_quote": 1269.901528 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00888, "high": 0.0089, "low": 0.00886, "close": 0.00886, "volume": 93094.9, "close_time": 1772225999999, "quote_volume": 826.091693, "trades": 14, "taker_buy_base": 86070.0, "taker_buy_quote": 763.640332 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00878, "close": 0.0088, "volume": 425783.2, "close_time": 1772229599999, "quote_volume": 3754.557982, "trades": 56, "taker_buy_base": 363287.0, "taker_buy_quote": 3203.62478 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0088, "high": 0.00882, "low": 0.00862, "close": 0.00879, "volume": 1062694.9, "close_time": 1772233199999, "quote_volume": 9283.092841, "trades": 57, "taker_buy_base": 540151.7, "taker_buy_quote": 4700.304112 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00881, "high": 0.00881, "low": 0.00875, "close": 0.0088, "volume": 424230.6, "close_time": 1772236799999, "quote_volume": 3726.379974, "trades": 58, "taker_buy_base": 107417.4, "taker_buy_quote": 943.519958 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00878, "high": 0.00888, "low": 0.00878, "close": 0.00886, "volume": 532464.8, "close_time": 1772240399999, "quote_volume": 4701.241685, "trades": 44, "taker_buy_base": 125355.8, "taker_buy_quote": 1106.196584 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00888, "high": 0.0089, "low": 0.00879, "close": 0.00885, "volume": 812171.9, "close_time": 1772243999999, "quote_volume": 7196.723095, "trades": 61, "taker_buy_base": 491647.0, "taker_buy_quote": 4356.239491 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00883, "high": 0.00895, "low": 0.00883, "close": 0.00894, "volume": 493130.6, "close_time": 1772247599999, "quote_volume": 4394.763513, "trades": 55, "taker_buy_base": 169463.9, "taker_buy_quote": 1509.06545 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00894, "high": 0.00894, "low": 0.00884, "close": 0.00887, "volume": 1496522.6, "close_time": 1772251199999, "quote_volume": 13287.378997, "trades": 57, "taker_buy_base": 749804.8, "taker_buy_quote": 6653.591497 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00884, "high": 0.00886, "low": 0.00878, "close": 0.00881, "volume": 664598.4, "close_time": 1772254799999, "quote_volume": 5858.733503, "trades": 30, "taker_buy_base": 312794.3, "taker_buy_quote": 2757.280829 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0088, "high": 0.00881, "low": 0.00871, "close": 0.00872, "volume": 636900.2, "close_time": 1772258399999, "quote_volume": 5588.182639, "trades": 44, "taker_buy_base": 447669.1, "taker_buy_quote": 3930.182055 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00873, "high": 0.00873, "low": 0.00818, "close": 0.00821, "volume": 9265718.8, "close_time": 1772261999999, "quote_volume": 78160.283762, "trades": 511, "taker_buy_base": 4022303.0, "taker_buy_quote": 33980.145006 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0082, "high": 0.0084, "low": 0.00815, "close": 0.0083, "volume": 1383837.0, "close_time": 1772265599999, "quote_volume": 11462.924913, "trades": 138, "taker_buy_base": 786177.3, "taker_buy_quote": 6516.14617 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00821, "close": 0.00822, "volume": 687345.4, "close_time": 1772269199999, "quote_volume": 5675.202515, "trades": 105, "taker_buy_base": 258327.3, "taker_buy_quote": 2133.016939 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00812, "close": 0.00817, "volume": 832205.9, "close_time": 1772272799999, "quote_volume": 6801.970025, "trades": 90, "taker_buy_base": 355983.3, "taker_buy_quote": 2908.023691 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00817, "high": 0.00822, "low": 0.00815, "close": 0.00819, "volume": 1205292.9, "close_time": 1772276399999, "quote_volume": 9855.064816, "trades": 108, "taker_buy_base": 655190.7, "taker_buy_quote": 5354.388205 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0082, "high": 0.00825, "low": 0.00818, "close": 0.00819, "volume": 810888.2, "close_time": 1772279999999, "quote_volume": 6656.418222, "trades": 76, "taker_buy_base": 432332.9, "taker_buy_quote": 3547.624447 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00819, "high": 0.00822, "low": 0.00812, "close": 0.0082, "volume": 456037.1, "close_time": 1772283599999, "quote_volume": 3721.351882, "trades": 47, "taker_buy_base": 302569.1, "taker_buy_quote": 2467.319406 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00824, "high": 0.00838, "low": 0.00818, "close": 0.00832, "volume": 967264.9, "close_time": 1772287199999, "quote_volume": 8031.290121, "trades": 113, "taker_buy_base": 396464.7, "taker_buy_quote": 3290.452818 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00838, "high": 0.0084, "low": 0.0083, "close": 0.00831, "volume": 575916.3, "close_time": 1772290799999, "quote_volume": 4810.17797, "trades": 85, "taker_buy_base": 332313.4, "taker_buy_quote": 2774.502508 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00831, "high": 0.00839, "low": 0.00828, "close": 0.00836, "volume": 489121.0, "close_time": 1772294399999, "quote_volume": 4082.963878, "trades": 60, "taker_buy_base": 277051.9, "taker_buy_quote": 2310.072026 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00834, "high": 0.0084, "low": 0.00833, "close": 0.00838, "volume": 306237.2, "close_time": 1772297999999, "quote_volume": 2556.324604, "trades": 54, "taker_buy_base": 190987.6, "taker_buy_quote": 1595.110895 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00837, "high": 0.00842, "low": 0.00832, "close": 0.0084, "volume": 518133.5, "close_time": 1772301599999, "quote_volume": 4330.026496, "trades": 54, "taker_buy_base": 319610.0, "taker_buy_quote": 2667.87662 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00842, "high": 0.00855, "low": 0.00841, "close": 0.00854, "volume": 605128.9, "close_time": 1772305199999, "quote_volume": 5137.678258, "trades": 106, "taker_buy_base": 328385.4, "taker_buy_quote": 2789.551717 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00853, "high": 0.00862, "low": 0.0085, "close": 0.00857, "volume": 351020.8, "close_time": 1772308799999, "quote_volume": 3003.580719, "trades": 55, "taker_buy_base": 128574.6, "taker_buy_quote": 1099.640515 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00858, "high": 0.00869, "low": 0.00858, "close": 0.00868, "volume": 266884.0, "close_time": 1772312399999, "quote_volume": 2305.783057, "trades": 42, "taker_buy_base": 149953.9, "taker_buy_quote": 1295.910169 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00869, "high": 0.00869, "low": 0.00863, "close": 0.00866, "volume": 443041.8, "close_time": 1772315999999, "quote_volume": 3834.555645, "trades": 56, "taker_buy_base": 266297.6, "taker_buy_quote": 2305.369249 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00866, "high": 0.00869, "low": 0.00864, "close": 0.00869, "volume": 366271.0, "close_time": 1772319599999, "quote_volume": 3169.096757, "trades": 41, "taker_buy_base": 211005.7, "taker_buy_quote": 1825.182765 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00869, "high": 0.00875, "low": 0.00867, "close": 0.00875, "volume": 743787.7, "close_time": 1772323199999, "quote_volume": 6466.167508, "trades": 77, "taker_buy_base": 291855.9, "taker_buy_quote": 2538.303703 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00876, "high": 0.00876, "low": 0.00869, "close": 0.00871, "volume": 888260.5, "close_time": 1772326799999, "quote_volume": 7743.316072, "trades": 79, "taker_buy_base": 403939.4, "taker_buy_quote": 3521.423299 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00871, "high": 0.00891, "low": 0.00864, "close": 0.00888, "volume": 1281554.4, "close_time": 1772330399999, "quote_volume": 11247.647269, "trades": 124, "taker_buy_base": 678908.7, "taker_buy_quote": 5975.456926 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00891, "high": 0.00903, "low": 0.00891, "close": 0.00896, "volume": 2216153.3, "close_time": 1772333999999, "quote_volume": 19897.821386, "trades": 144, "taker_buy_base": 1404861.4, "taker_buy_quote": 12624.881203 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00881, "close": 0.00881, "volume": 487640.2, "close_time": 1772337599999, "quote_volume": 4336.778627, "trades": 61, "taker_buy_base": 298484.5, "taker_buy_quote": 2656.311911 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00884, "high": 0.00885, "low": 0.00874, "close": 0.00884, "volume": 361529.0, "close_time": 1772341199999, "quote_volume": 3179.499207, "trades": 55, "taker_buy_base": 290949.8, "taker_buy_quote": 2559.203666 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00884, "high": 0.00888, "low": 0.00883, "close": 0.00885, "volume": 322681.0, "close_time": 1772344799999, "quote_volume": 2858.231388, "trades": 47, "taker_buy_base": 295079.4, "taker_buy_quote": 2613.795124 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00884, "high": 0.00884, "low": 0.00877, "close": 0.00883, "volume": 3236247.7, "close_time": 1772348399999, "quote_volume": 28480.817692, "trades": 138, "taker_buy_base": 149460.7, "taker_buy_quote": 1316.479547 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00881, "high": 0.00885, "low": 0.00881, "close": 0.00881, "volume": 330421.3, "close_time": 1772351999999, "quote_volume": 2915.256522, "trades": 47, "taker_buy_base": 123255.3, "taker_buy_quote": 1087.327802 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00882, "high": 0.00882, "low": 0.0087, "close": 0.00871, "volume": 490857.2, "close_time": 1772355599999, "quote_volume": 4307.416274, "trades": 58, "taker_buy_base": 317408.3, "taker_buy_quote": 2784.229672 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00873, "high": 0.00876, "low": 0.00865, "close": 0.00865, "volume": 519320.1, "close_time": 1772359199999, "quote_volume": 4522.19379, "trades": 66, "taker_buy_base": 258691.1, "taker_buy_quote": 2250.800376 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00864, "high": 0.00867, "low": 0.00859, "close": 0.00867, "volume": 347677.0, "close_time": 1772362799999, "quote_volume": 3001.862752, "trades": 48, "taker_buy_base": 97838.8, "taker_buy_quote": 844.330352 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00865, "close": 0.00865, "volume": 87282.6, "close_time": 1772366399999, "quote_volume": 755.932538, "trades": 14, "taker_buy_base": 40782.4, "taker_buy_quote": 353.162294 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00865, "high": 0.00866, "low": 0.00862, "close": 0.00863, "volume": 160347.6, "close_time": 1772369999999, "quote_volume": 1386.724473, "trades": 19, "taker_buy_base": 59401.6, "taker_buy_quote": 512.744738 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00863, "high": 0.00874, "low": 0.00849, "close": 0.00866, "volume": 2025315.8, "close_time": 1772373599999, "quote_volume": 17375.57525, "trades": 177, "taker_buy_base": 900257.2, "taker_buy_quote": 7743.49863 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00867, "high": 0.00871, "low": 0.00857, "close": 0.00858, "volume": 615401.1, "close_time": 1772377199999, "quote_volume": 5326.941629, "trades": 63, "taker_buy_base": 359238.8, "taker_buy_quote": 3114.664328 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00858, "high": 0.0086, "low": 0.00854, "close": 0.00856, "volume": 1144155.1, "close_time": 1772380799999, "quote_volume": 9800.149334, "trades": 122, "taker_buy_base": 715216.1, "taker_buy_quote": 6126.748751 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00856, "high": 0.0086, "low": 0.00846, "close": 0.0085, "volume": 788166.6, "close_time": 1772384399999, "quote_volume": 6724.500003, "trades": 77, "taker_buy_base": 375307.1, "taker_buy_quote": 3202.056369 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0085, "high": 0.0085, "low": 0.00832, "close": 0.00833, "volume": 3947339.6, "close_time": 1772387999999, "quote_volume": 33015.707617, "trades": 162, "taker_buy_base": 2724575.2, "taker_buy_quote": 22803.563296 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00834, "high": 0.0084, "low": 0.00833, "close": 0.00834, "volume": 498983.4, "close_time": 1772391599999, "quote_volume": 4172.634462, "trades": 54, "taker_buy_base": 370147.0, "taker_buy_quote": 3093.515597 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00834, "high": 0.00835, "low": 0.00826, "close": 0.00828, "volume": 788962.3, "close_time": 1772395199999, "quote_volume": 6547.743542, "trades": 66, "taker_buy_base": 396386.2, "taker_buy_quote": 3289.067077 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00807, "close": 0.00811, "volume": 1000820.8, "close_time": 1772398799999, "quote_volume": 8190.671652, "trades": 97, "taker_buy_base": 721019.3, "taker_buy_quote": 5900.974824 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0081, "high": 0.00821, "low": 0.0081, "close": 0.00816, "volume": 884171.3, "close_time": 1772402399999, "quote_volume": 7219.948133, "trades": 69, "taker_buy_base": 353168.7, "taker_buy_quote": 2882.09048 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00816, "high": 0.0083, "low": 0.00815, "close": 0.00828, "volume": 1282775.2, "close_time": 1772405999999, "quote_volume": 10566.432744, "trades": 70, "taker_buy_base": 629332.0, "taker_buy_quote": 5175.41392 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00822, "high": 0.0083, "low": 0.00822, "close": 0.00823, "volume": 624422.7, "close_time": 1772409599999, "quote_volume": 5151.925227, "trades": 65, "taker_buy_base": 174433.2, "taker_buy_quote": 1438.314035 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00823, "high": 0.00833, "low": 0.00823, "close": 0.00831, "volume": 615724.0, "close_time": 1772413199999, "quote_volume": 5090.028659, "trades": 71, "taker_buy_base": 244112.2, "taker_buy_quote": 2018.209393 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00831, "high": 0.00841, "low": 0.0083, "close": 0.00839, "volume": 387683.7, "close_time": 1772416799999, "quote_volume": 3239.615816, "trades": 47, "taker_buy_base": 147170.2, "taker_buy_quote": 1227.739843 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0084, "high": 0.00842, "low": 0.00832, "close": 0.00836, "volume": 976974.7, "close_time": 1772420399999, "quote_volume": 8177.305798, "trades": 83, "taker_buy_base": 633896.9, "taker_buy_quote": 5303.561816 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00835, "high": 0.00843, "low": 0.00831, "close": 0.00842, "volume": 569409.4, "close_time": 1772423999999, "quote_volume": 4776.142135, "trades": 50, "taker_buy_base": 149869.0, "taker_buy_quote": 1256.857852 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00841, "high": 0.00842, "low": 0.00835, "close": 0.00838, "volume": 351697.4, "close_time": 1772427599999, "quote_volume": 2952.109329, "trades": 48, "taker_buy_base": 214520.4, "taker_buy_quote": 1799.301389 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00836, "high": 0.0084, "low": 0.00836, "close": 0.00839, "volume": 51802.7, "close_time": 1772431199999, "quote_volume": 434.017609, "trades": 9, "taker_buy_base": 42849.9, "taker_buy_quote": 359.125857 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00837, "high": 0.00838, "low": 0.00826, "close": 0.00829, "volume": 385082.2, "close_time": 1772434799999, "quote_volume": 3202.445972, "trades": 35, "taker_buy_base": 184070.4, "taker_buy_quote": 1530.223277 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0082, "close": 0.00823, "volume": 566697.9, "close_time": 1772438399999, "quote_volume": 4669.291946, "trades": 73, "taker_buy_base": 279440.3, "taker_buy_quote": 2303.458982 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00822, "high": 0.00826, "low": 0.00815, "close": 0.00826, "volume": 1076122.6, "close_time": 1772441999999, "quote_volume": 8834.977662, "trades": 105, "taker_buy_base": 564684.3, "taker_buy_quote": 4639.921865 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00825, "high": 0.00834, "low": 0.00825, "close": 0.00827, "volume": 513448.6, "close_time": 1772445599999, "quote_volume": 4253.547017, "trades": 53, "taker_buy_base": 293061.8, "taker_buy_quote": 2431.928907 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00827, "high": 0.00831, "low": 0.00827, "close": 0.00831, "volume": 313344.3, "close_time": 1772449199999, "quote_volume": 2597.983423, "trades": 37, "taker_buy_base": 103712.0, "taker_buy_quote": 860.0688 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00832, "high": 0.00834, "low": 0.00829, "close": 0.0083, "volume": 928319.0, "close_time": 1772452799999, "quote_volume": 7721.986826, "trades": 68, "taker_buy_base": 578385.8, "taker_buy_quote": 4810.876518 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0083, "high": 0.0083, "low": 0.00824, "close": 0.00824, "volume": 407331.5, "close_time": 1772456399999, "quote_volume": 3365.874339, "trades": 48, "taker_buy_base": 310165.6, "taker_buy_quote": 2563.284383 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00806, "close": 0.00809, "volume": 1443922.1, "close_time": 1772459999999, "quote_volume": 11754.660137, "trades": 195, "taker_buy_base": 621369.2, "taker_buy_quote": 5062.099897 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0081, "high": 0.00835, "low": 0.00806, "close": 0.00833, "volume": 2707102.1, "close_time": 1772463599999, "quote_volume": 22430.557057, "trades": 250, "taker_buy_base": 882375.6, "taker_buy_quote": 7298.385866 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00833, "high": 0.00851, "low": 0.0083, "close": 0.00838, "volume": 2512033.0, "close_time": 1772467199999, "quote_volume": 21115.315525, "trades": 222, "taker_buy_base": 984975.2, "taker_buy_quote": 8267.084125 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00839, "high": 0.00851, "low": 0.00836, "close": 0.00849, "volume": 1565123.3, "close_time": 1772470799999, "quote_volume": 13196.808707, "trades": 149, "taker_buy_base": 782178.8, "taker_buy_quote": 6598.047022 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0085, "high": 0.0085, "low": 0.00836, "close": 0.00844, "volume": 750311.3, "close_time": 1772474399999, "quote_volume": 6319.96399, "trades": 78, "taker_buy_base": 380303.3, "taker_buy_quote": 3201.699833 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00845, "high": 0.00845, "low": 0.00835, "close": 0.00836, "volume": 1404446.5, "close_time": 1772477999999, "quote_volume": 11800.200749, "trades": 106, "taker_buy_base": 757924.7, "taker_buy_quote": 6367.811993 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00836, "high": 0.00841, "low": 0.00835, "close": 0.00841, "volume": 455932.9, "close_time": 1772481599999, "quote_volume": 3819.675613, "trades": 49, "taker_buy_base": 238383.3, "taker_buy_quote": 1994.521171 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00841, "high": 0.00845, "low": 0.00834, "close": 0.00834, "volume": 3749014.1, "close_time": 1772485199999, "quote_volume": 31520.486865, "trades": 146, "taker_buy_base": 3264602.8, "taker_buy_quote": 27461.954003 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00833, "high": 0.00833, "low": 0.00828, "close": 0.00831, "volume": 622680.2, "close_time": 1772488799999, "quote_volume": 5173.245769, "trades": 59, "taker_buy_base": 449854.9, "taker_buy_quote": 3737.456227 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00831, "high": 0.00841, "low": 0.00828, "close": 0.00835, "volume": 876485.4, "close_time": 1772492399999, "quote_volume": 7306.52054, "trades": 35, "taker_buy_base": 281749.9, "taker_buy_quote": 2349.865074 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00834, "high": 0.00835, "low": 0.00823, "close": 0.00826, "volume": 1383319.7, "close_time": 1772495999999, "quote_volume": 11449.73627, "trades": 82, "taker_buy_base": 753340.9, "taker_buy_quote": 6231.108427 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00827, "high": 0.00829, "low": 0.00818, "close": 0.00822, "volume": 744714.7, "close_time": 1772499599999, "quote_volume": 6122.910525, "trades": 82, "taker_buy_base": 518816.9, "taker_buy_quote": 4264.64403 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00822, "high": 0.00827, "low": 0.00818, "close": 0.00818, "volume": 682319.5, "close_time": 1772503199999, "quote_volume": 5617.362391, "trades": 76, "taker_buy_base": 371389.7, "taker_buy_quote": 3056.842786 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00809, "close": 0.00817, "volume": 583325.4, "close_time": 1772506799999, "quote_volume": 4751.146821, "trades": 65, "taker_buy_base": 179484.1, "taker_buy_quote": 1463.987207 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00817, "high": 0.00822, "low": 0.00816, "close": 0.0082, "volume": 318139.2, "close_time": 1772510399999, "quote_volume": 2605.391136, "trades": 35, "taker_buy_base": 215744.0, "taker_buy_quote": 1765.47176 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0082, "high": 0.00823, "low": 0.00816, "close": 0.00821, "volume": 641644.3, "close_time": 1772513999999, "quote_volume": 5257.591349, "trades": 128, "taker_buy_base": 305432.4, "taker_buy_quote": 2502.051163 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00822, "high": 0.00827, "low": 0.0082, "close": 0.0082, "volume": 564721.8, "close_time": 1772517599999, "quote_volume": 4645.54106, "trades": 77, "taker_buy_base": 147274.6, "taker_buy_quote": 1211.503395 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00823, "high": 0.00833, "low": 0.00823, "close": 0.00833, "volume": 351003.4, "close_time": 1772521199999, "quote_volume": 2905.914543, "trades": 38, "taker_buy_base": 219796.8, "taker_buy_quote": 1820.667495 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00835, "high": 0.0084, "low": 0.00833, "close": 0.0084, "volume": 540334.5, "close_time": 1772524799999, "quote_volume": 4524.346443, "trades": 44, "taker_buy_base": 183177.2, "taker_buy_quote": 1533.14044 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0084, "high": 0.0084, "low": 0.00816, "close": 0.00819, "volume": 968347.7, "close_time": 1772528399999, "quote_volume": 8002.963279, "trades": 95, "taker_buy_base": 570016.9, "taker_buy_quote": 4704.127114 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0082, "high": 0.00824, "low": 0.00808, "close": 0.00808, "volume": 817016.6, "close_time": 1772531999999, "quote_volume": 6660.99748, "trades": 72, "taker_buy_base": 285191.4, "taker_buy_quote": 2326.620726 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00807, "high": 0.0081, "low": 0.00798, "close": 0.00809, "volume": 1014992.8, "close_time": 1772535599999, "quote_volume": 8161.493076, "trades": 86, "taker_buy_base": 549913.8, "taker_buy_quote": 4425.565671 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00809, "high": 0.00812, "low": 0.00805, "close": 0.00812, "volume": 374403.3, "close_time": 1772539199999, "quote_volume": 3025.173906, "trades": 54, "taker_buy_base": 185586.7, "taker_buy_quote": 1499.792094 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00815, "high": 0.00824, "low": 0.00808, "close": 0.00809, "volume": 354955.5, "close_time": 1772542799999, "quote_volume": 2892.295435, "trades": 50, "taker_buy_base": 129520.1, "taker_buy_quote": 1057.253908 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00801, "close": 0.00804, "volume": 357622.8, "close_time": 1772546399999, "quote_volume": 2880.048179, "trades": 47, "taker_buy_base": 175702.1, "taker_buy_quote": 1416.603628 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00804, "high": 0.00812, "low": 0.00799, "close": 0.00803, "volume": 1065823.2, "close_time": 1772549999999, "quote_volume": 8584.86887, "trades": 120, "taker_buy_base": 513241.4, "taker_buy_quote": 4140.158383 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00804, "high": 0.00815, "low": 0.00798, "close": 0.00815, "volume": 971455.5, "close_time": 1772553599999, "quote_volume": 7813.322444, "trades": 102, "taker_buy_base": 554230.3, "taker_buy_quote": 4452.589549 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00815, "high": 0.00832, "low": 0.00813, "close": 0.00825, "volume": 1254721.5, "close_time": 1772557199999, "quote_volume": 10330.392277, "trades": 147, "taker_buy_base": 680323.1, "taker_buy_quote": 5598.826994 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00823, "high": 0.0083, "low": 0.00816, "close": 0.00828, "volume": 948567.8, "close_time": 1772560799999, "quote_volume": 7797.880417, "trades": 98, "taker_buy_base": 589947.6, "taker_buy_quote": 4847.007491 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00829, "high": 0.00832, "low": 0.00823, "close": 0.00823, "volume": 846954.1, "close_time": 1772564399999, "quote_volume": 7011.507677, "trades": 91, "taker_buy_base": 251219.0, "taker_buy_quote": 2079.732895 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00815, "close": 0.00815, "volume": 757410.6, "close_time": 1772567999999, "quote_volume": 6196.175769, "trades": 74, "taker_buy_base": 549612.7, "taker_buy_quote": 4494.061976 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00816, "high": 0.00818, "low": 0.00812, "close": 0.00812, "volume": 245155.9, "close_time": 1772571599999, "quote_volume": 1997.549773, "trades": 33, "taker_buy_base": 95836.0, "taker_buy_quote": 781.72411 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00808, "high": 0.00811, "low": 0.00805, "close": 0.0081, "volume": 279429.1, "close_time": 1772575199999, "quote_volume": 2259.339867, "trades": 33, "taker_buy_base": 155826.1, "taker_buy_quote": 1259.30186 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0081, "high": 0.00816, "low": 0.0081, "close": 0.00816, "volume": 403548.6, "close_time": 1772578799999, "quote_volume": 3278.374651, "trades": 39, "taker_buy_base": 111317.5, "taker_buy_quote": 904.238058 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00813, "high": 0.00816, "low": 0.00806, "close": 0.00806, "volume": 793317.6, "close_time": 1772582399999, "quote_volume": 6457.102794, "trades": 53, "taker_buy_base": 499650.6, "taker_buy_quote": 4066.043665 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00798, "close": 0.00803, "volume": 406763.1, "close_time": 1772585999999, "quote_volume": 3267.258514, "trades": 38, "taker_buy_base": 298778.9, "taker_buy_quote": 2397.056045 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00804, "high": 0.0081, "low": 0.008, "close": 0.00806, "volume": 565903.9, "close_time": 1772589599999, "quote_volume": 4552.158825, "trades": 60, "taker_buy_base": 376107.6, "taker_buy_quote": 3022.116557 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00799, "close": 0.00807, "volume": 370042.7, "close_time": 1772593199999, "quote_volume": 2974.495493, "trades": 47, "taker_buy_base": 280734.2, "taker_buy_quote": 2255.653972 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00797, "close": 0.00801, "volume": 432712.9, "close_time": 1772596799999, "quote_volume": 3475.613106, "trades": 52, "taker_buy_base": 154544.6, "taker_buy_quote": 1239.043866 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00803, "high": 0.00804, "low": 0.00799, "close": 0.00804, "volume": 236311.5, "close_time": 1772600399999, "quote_volume": 1895.213202, "trades": 25, "taker_buy_base": 101342.9, "taker_buy_quote": 811.81898 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00803, "high": 0.00804, "low": 0.00798, "close": 0.00804, "volume": 150951.0, "close_time": 1772603999999, "quote_volume": 1208.378948, "trades": 25, "taker_buy_base": 71571.1, "taker_buy_quote": 572.218865 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00802, "high": 0.00809, "low": 0.00801, "close": 0.00807, "volume": 250202.9, "close_time": 1772607599999, "quote_volume": 2013.818444, "trades": 24, "taker_buy_base": 111682.2, "taker_buy_quote": 897.947642 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00806, "high": 0.00812, "low": 0.00804, "close": 0.00811, "volume": 198024.6, "close_time": 1772611199999, "quote_volume": 1604.801814, "trades": 25, "taker_buy_base": 91275.5, "taker_buy_quote": 740.376929 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00812, "high": 0.00822, "low": 0.00807, "close": 0.0082, "volume": 1388455.0, "close_time": 1772614799999, "quote_volume": 11321.139622, "trades": 117, "taker_buy_base": 736572.4, "taker_buy_quote": 5998.154842 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0082, "high": 0.00831, "low": 0.00817, "close": 0.00826, "volume": 1182632.9, "close_time": 1772618399999, "quote_volume": 9771.407398, "trades": 90, "taker_buy_base": 671009.0, "taker_buy_quote": 5555.202708 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00826, "high": 0.00831, "low": 0.00816, "close": 0.00818, "volume": 873698.3, "close_time": 1772621999999, "quote_volume": 7183.311205, "trades": 67, "taker_buy_base": 326741.1, "taker_buy_quote": 2682.7702 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00819, "high": 0.0082, "low": 0.00807, "close": 0.00811, "volume": 386710.0, "close_time": 1772625599999, "quote_volume": 3148.142706, "trades": 52, "taker_buy_base": 197692.6, "taker_buy_quote": 1606.912647 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00812, "high": 0.00816, "low": 0.00807, "close": 0.00816, "volume": 379037.0, "close_time": 1772629199999, "quote_volume": 3072.681319, "trades": 59, "taker_buy_base": 272191.6, "taker_buy_quote": 2205.257823 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00816, "high": 0.00823, "low": 0.00816, "close": 0.00821, "volume": 638534.2, "close_time": 1772632799999, "quote_volume": 5232.426462, "trades": 35, "taker_buy_base": 99869.7, "taker_buy_quote": 817.960745 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00821, "high": 0.00829, "low": 0.00817, "close": 0.00817, "volume": 484702.3, "close_time": 1772636399999, "quote_volume": 3987.095061, "trades": 51, "taker_buy_base": 240403.6, "taker_buy_quote": 1973.764582 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00819, "high": 0.0083, "low": 0.00817, "close": 0.00829, "volume": 1219327.7, "close_time": 1772639999999, "quote_volume": 10019.725673, "trades": 100, "taker_buy_base": 758871.5, "taker_buy_quote": 6236.162712 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00831, "high": 0.00832, "low": 0.00821, "close": 0.00824, "volume": 215204.4, "close_time": 1772643599999, "quote_volume": 1776.191889, "trades": 28, "taker_buy_base": 163473.1, "taker_buy_quote": 1347.856745 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00823, "high": 0.00826, "low": 0.00818, "close": 0.00818, "volume": 374319.2, "close_time": 1772647199999, "quote_volume": 3071.731294, "trades": 43, "taker_buy_base": 105122.6, "taker_buy_quote": 864.588034 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00819, "high": 0.00819, "low": 0.00811, "close": 0.00816, "volume": 1382408.5, "close_time": 1772650799999, "quote_volume": 11249.275579, "trades": 96, "taker_buy_base": 829814.6, "taker_buy_quote": 6748.320837 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00817, "high": 0.00824, "low": 0.00817, "close": 0.00823, "volume": 512804.9, "close_time": 1772654399999, "quote_volume": 4210.865406, "trades": 75, "taker_buy_base": 444204.5, "taker_buy_quote": 3648.073434 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00821, "high": 0.00822, "low": 0.00818, "close": 0.00818, "volume": 370120.9, "close_time": 1772657999999, "quote_volume": 3036.972137, "trades": 27, "taker_buy_base": 214846.8, "taker_buy_quote": 1763.707094 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00819, "high": 0.00826, "low": 0.00818, "close": 0.00826, "volume": 736931.9, "close_time": 1772661599999, "quote_volume": 6055.063168, "trades": 44, "taker_buy_base": 215588.8, "taker_buy_quote": 1773.097747 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00827, "high": 0.00829, "low": 0.0081, "close": 0.00812, "volume": 945680.6, "close_time": 1772665199999, "quote_volume": 7737.773622, "trades": 50, "taker_buy_base": 684473.6, "taker_buy_quote": 5589.258183 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00813, "high": 0.00816, "low": 0.00808, "close": 0.00816, "volume": 193295.3, "close_time": 1772668799999, "quote_volume": 1570.384198, "trades": 33, "taker_buy_base": 16180.2, "taker_buy_quote": 131.86418 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00808, "close": 0.00809, "volume": 818532.0, "close_time": 1772672399999, "quote_volume": 6649.028018, "trades": 63, "taker_buy_base": 524375.3, "taker_buy_quote": 4257.744426 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00809, "high": 0.00818, "low": 0.00808, "close": 0.00809, "volume": 716440.4, "close_time": 1772675999999, "quote_volume": 5832.150679, "trades": 72, "taker_buy_base": 311684.5, "taker_buy_quote": 2536.160652 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00815, "high": 0.00819, "low": 0.00779, "close": 0.00791, "volume": 5232245.8, "close_time": 1772679599999, "quote_volume": 41600.404677, "trades": 250, "taker_buy_base": 2307893.8, "taker_buy_quote": 18369.516089 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00792, "high": 0.00797, "low": 0.00792, "close": 0.00797, "volume": 314422.6, "close_time": 1772683199999, "quote_volume": 2498.215316, "trades": 35, "taker_buy_base": 237365.3, "taker_buy_quote": 1886.628846 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00796, "high": 0.00803, "low": 0.00796, "close": 0.008, "volume": 904995.3, "close_time": 1772686799999, "quote_volume": 7235.119653, "trades": 41, "taker_buy_base": 301332.0, "taker_buy_quote": 2405.223031 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.008, "high": 0.00802, "low": 0.00796, "close": 0.00797, "volume": 155257.6, "close_time": 1772690399999, "quote_volume": 1239.261087, "trades": 26, "taker_buy_base": 139715.6, "taker_buy_quote": 1115.155833 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00797, "high": 0.00801, "low": 0.00795, "close": 0.00801, "volume": 731552.8, "close_time": 1772693999999, "quote_volume": 5842.665897, "trades": 73, "taker_buy_base": 510782.4, "taker_buy_quote": 4078.11446 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.008, "high": 0.00802, "low": 0.00793, "close": 0.008, "volume": 560372.1, "close_time": 1772697599999, "quote_volume": 4470.086389, "trades": 57, "taker_buy_base": 278225.9, "taker_buy_quote": 2223.259669 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.008, "high": 0.00819, "low": 0.00798, "close": 0.00817, "volume": 1737317.9, "close_time": 1772701199999, "quote_volume": 14055.935298, "trades": 116, "taker_buy_base": 1404681.4, "taker_buy_quote": 11353.708238 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00817, "high": 0.00821, "low": 0.00816, "close": 0.00816, "volume": 357484.8, "close_time": 1772704799999, "quote_volume": 2927.864318, "trades": 45, "taker_buy_base": 96233.7, "taker_buy_quote": 788.562687 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00817, "high": 0.00821, "low": 0.00815, "close": 0.0082, "volume": 256537.8, "close_time": 1772708399999, "quote_volume": 2100.157463, "trades": 27, "taker_buy_base": 83930.4, "taker_buy_quote": 688.433494 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00819, "high": 0.00819, "low": 0.00805, "close": 0.00807, "volume": 338464.7, "close_time": 1772711999999, "quote_volume": 2747.976081, "trades": 24, "taker_buy_base": 65296.7, "taker_buy_quote": 531.545334 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00807, "high": 0.00814, "low": 0.00805, "close": 0.00807, "volume": 607846.4, "close_time": 1772715599999, "quote_volume": 4926.007379, "trades": 61, "taker_buy_base": 417537.2, "taker_buy_quote": 3382.384614 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00806, "high": 0.00806, "low": 0.00794, "close": 0.00795, "volume": 1402135.6, "close_time": 1772719199999, "quote_volume": 11195.373618, "trades": 78, "taker_buy_base": 693692.5, "taker_buy_quote": 5540.22658 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00796, "high": 0.008, "low": 0.00792, "close": 0.00798, "volume": 851357.5, "close_time": 1772722799999, "quote_volume": 6780.442833, "trades": 63, "taker_buy_base": 252776.9, "taker_buy_quote": 2014.202231 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00782, "close": 0.00787, "volume": 1334948.2, "close_time": 1772726399999, "quote_volume": 10528.184068, "trades": 129, "taker_buy_base": 595200.5, "taker_buy_quote": 4696.500258 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00773, "close": 0.00779, "volume": 1339790.3, "close_time": 1772729999999, "quote_volume": 10421.71535, "trades": 73, "taker_buy_base": 708391.6, "taker_buy_quote": 5512.807012 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00781, "high": 0.00781, "low": 0.00773, "close": 0.00776, "volume": 621379.0, "close_time": 1772733599999, "quote_volume": 4820.115097, "trades": 36, "taker_buy_base": 390365.9, "taker_buy_quote": 3029.824476 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00777, "high": 0.00782, "low": 0.00776, "close": 0.00781, "volume": 520324.8, "close_time": 1772737199999, "quote_volume": 4055.83347, "trades": 46, "taker_buy_base": 175747.2, "taker_buy_quote": 1371.884424 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00781, "high": 0.00783, "low": 0.00779, "close": 0.00779, "volume": 369376.4, "close_time": 1772740799999, "quote_volume": 2885.585451, "trades": 28, "taker_buy_base": 209528.8, "taker_buy_quote": 1638.08437 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00779, "high": 0.00782, "low": 0.00777, "close": 0.00779, "volume": 805704.6, "close_time": 1772744399999, "quote_volume": 6285.969869, "trades": 42, "taker_buy_base": 284451.6, "taker_buy_quote": 2223.222554 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0078, "high": 0.00781, "low": 0.00778, "close": 0.00779, "volume": 213487.9, "close_time": 1772747999999, "quote_volume": 1664.605291, "trades": 22, "taker_buy_base": 94856.4, "taker_buy_quote": 739.669151 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0078, "high": 0.00787, "low": 0.00779, "close": 0.00787, "volume": 216955.1, "close_time": 1772751599999, "quote_volume": 1695.228703, "trades": 14, "taker_buy_base": 184257.7, "taker_buy_quote": 1440.127608 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00783, "high": 0.00785, "low": 0.0078, "close": 0.00781, "volume": 278015.9, "close_time": 1772755199999, "quote_volume": 2174.152384, "trades": 32, "taker_buy_base": 179554.0, "taker_buy_quote": 1403.841604 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00781, "high": 0.00784, "low": 0.0078, "close": 0.00784, "volume": 99717.6, "close_time": 1772758799999, "quote_volume": 780.346521, "trades": 13, "taker_buy_base": 60233.5, "taker_buy_quote": 471.628305 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00776, "close": 0.00783, "volume": 919669.4, "close_time": 1772762399999, "quote_volume": 7177.889527, "trades": 76, "taker_buy_base": 456288.3, "taker_buy_quote": 3558.444235 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00782, "high": 0.00785, "low": 0.00781, "close": 0.00781, "volume": 509301.8, "close_time": 1772765999999, "quote_volume": 3984.489756, "trades": 34, "taker_buy_base": 431603.3, "taker_buy_quote": 3375.99445 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00781, "high": 0.00783, "low": 0.00781, "close": 0.00782, "volume": 128338.6, "close_time": 1772769599999, "quote_volume": 1004.070284, "trades": 28, "taker_buy_base": 63837.6, "taker_buy_quote": 499.376158 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00781, "high": 0.00781, "low": 0.00774, "close": 0.00776, "volume": 537670.6, "close_time": 1772773199999, "quote_volume": 4183.15786, "trades": 56, "taker_buy_base": 405235.4, "taker_buy_quote": 3152.397506 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00777, "high": 0.00777, "low": 0.00768, "close": 0.00772, "volume": 676491.5, "close_time": 1772776799999, "quote_volume": 5229.470463, "trades": 63, "taker_buy_base": 192998.2, "taker_buy_quote": 1492.346644 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00767, "close": 0.00773, "volume": 1001041.1, "close_time": 1772780399999, "quote_volume": 7712.047471, "trades": 66, "taker_buy_base": 490679.1, "taker_buy_quote": 3781.166777 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00771, "high": 0.00778, "low": 0.00769, "close": 0.00777, "volume": 335607.4, "close_time": 1772783999999, "quote_volume": 2597.529553, "trades": 43, "taker_buy_base": 160313.1, "taker_buy_quote": 1241.093046 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00775, "high": 0.00777, "low": 0.00771, "close": 0.00772, "volume": 863583.7, "close_time": 1772787599999, "quote_volume": 6685.689879, "trades": 74, "taker_buy_base": 327452.8, "taker_buy_quote": 2532.48289 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00771, "high": 0.00771, "low": 0.00755, "close": 0.00764, "volume": 1805300.4, "close_time": 1772791199999, "quote_volume": 13760.917191, "trades": 111, "taker_buy_base": 965087.8, "taker_buy_quote": 7360.840732 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00765, "high": 0.00772, "low": 0.00764, "close": 0.00765, "volume": 909054.9, "close_time": 1772794799999, "quote_volume": 6985.795685, "trades": 62, "taker_buy_base": 439263.7, "taker_buy_quote": 3376.576439 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00764, "high": 0.00766, "low": 0.00759, "close": 0.00759, "volume": 676330.4, "close_time": 1772798399999, "quote_volume": 5158.582868, "trades": 38, "taker_buy_base": 196724.9, "taker_buy_quote": 1503.355612 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00754, "close": 0.00755, "volume": 467567.2, "close_time": 1772801999999, "quote_volume": 3542.218507, "trades": 42, "taker_buy_base": 322250.7, "taker_buy_quote": 2442.506091 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00754, "high": 0.00764, "low": 0.00753, "close": 0.00753, "volume": 3446156.0, "close_time": 1772805599999, "quote_volume": 26105.333894, "trades": 177, "taker_buy_base": 1506863.4, "taker_buy_quote": 11421.29736 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00739, "close": 0.00743, "volume": 3254448.9, "close_time": 1772809199999, "quote_volume": 24269.487165, "trades": 211, "taker_buy_base": 2063641.2, "taker_buy_quote": 15394.853863 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00737, "close": 0.0074, "volume": 940945.7, "close_time": 1772812799999, "quote_volume": 6990.712458, "trades": 94, "taker_buy_base": 357654.8, "taker_buy_quote": 2654.625341 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0074, "high": 0.00744, "low": 0.00737, "close": 0.00739, "volume": 706355.2, "close_time": 1772816399999, "quote_volume": 5226.789385, "trades": 69, "taker_buy_base": 190907.5, "taker_buy_quote": 1414.897115 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00742, "high": 0.00746, "low": 0.00739, "close": 0.00743, "volume": 333915.5, "close_time": 1772819999999, "quote_volume": 2478.415566, "trades": 43, "taker_buy_base": 102824.4, "taker_buy_quote": 762.206493 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00743, "high": 0.0075, "low": 0.00743, "close": 0.0075, "volume": 274604.4, "close_time": 1772823599999, "quote_volume": 2047.582481, "trades": 34, "taker_buy_base": 50790.1, "taker_buy_quote": 379.113063 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0075, "high": 0.00754, "low": 0.0075, "close": 0.0075, "volume": 469616.2, "close_time": 1772827199999, "quote_volume": 3530.100079, "trades": 29, "taker_buy_base": 143370.5, "taker_buy_quote": 1076.794196 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00747, "close": 0.00751, "volume": 448856.1, "close_time": 1772830799999, "quote_volume": 3364.416395, "trades": 48, "taker_buy_base": 294746.7, "taker_buy_quote": 2208.78331 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0075, "high": 0.00753, "low": 0.00747, "close": 0.00752, "volume": 222542.3, "close_time": 1772834399999, "quote_volume": 1668.70657, "trades": 16, "taker_buy_base": 70613.5, "taker_buy_quote": 529.22267 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00755, "high": 0.00755, "low": 0.00752, "close": 0.00754, "volume": 499685.6, "close_time": 1772837999999, "quote_volume": 3765.149252, "trades": 16, "taker_buy_base": 67132.8, "taker_buy_quote": 506.104287 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0075, "high": 0.0075, "low": 0.00747, "close": 0.00747, "volume": 137863.1, "close_time": 1772841599999, "quote_volume": 1030.232896, "trades": 5, "taker_buy_base": 131178.7, "taker_buy_quote": 980.233584 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00736, "close": 0.00736, "volume": 740814.7, "close_time": 1772845199999, "quote_volume": 5517.580721, "trades": 37, "taker_buy_base": 468567.3, "taker_buy_quote": 3486.896258 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00735, "close": 0.00735, "volume": 51020.4, "close_time": 1772848799999, "quote_volume": 374.99994, "trades": 1, "taker_buy_base": 51020.4, "taker_buy_quote": 374.99994 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.00739, "high": 0.00739, "low": 0.00735, "close": 0.00735, "volume": 210931.3, "close_time": 1772852399999, "quote_volume": 1556.364203, "trades": 7, "taker_buy_base": 53908.6, "taker_buy_quote": 396.767296 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00736, "high": 0.00737, "low": 0.00735, "close": 0.00737, "volume": 1204992.5, "close_time": 1772855999999, "quote_volume": 8870.358275, "trades": 22, "taker_buy_base": 279020.8, "taker_buy_quote": 2053.593088 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00728, "close": 0.00733, "volume": 620082.7, "close_time": 1772859599999, "quote_volume": 4541.660821, "trades": 30, "taker_buy_base": 364073.1, "taker_buy_quote": 2670.179763 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00729, "high": 0.00732, "low": 0.00729, "close": 0.00731, "volume": 508518.7, "close_time": 1772863199999, "quote_volume": 3719.205645, "trades": 18, "taker_buy_base": 279067.0, "taker_buy_quote": 2040.3399 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00715, "close": 0.0072, "volume": 2556185.6, "close_time": 1772866799999, "quote_volume": 18479.823884, "trades": 74, "taker_buy_base": 1335188.1, "taker_buy_quote": 9611.896945 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00711, "close": 0.00717, "volume": 1277294.6, "close_time": 1772870399999, "quote_volume": 9129.349494, "trades": 46, "taker_buy_base": 386479.9, "taker_buy_quote": 2757.881004 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00716, "high": 0.00723, "low": 0.00716, "close": 0.00717, "volume": 1525529.9, "close_time": 1772873999999, "quote_volume": 10979.978043, "trades": 47, "taker_buy_base": 703891.7, "taker_buy_quote": 5061.411609 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00718, "high": 0.00729, "low": 0.00718, "close": 0.00729, "volume": 298011.9, "close_time": 1772877599999, "quote_volume": 2153.856191, "trades": 30, "taker_buy_base": 195333.2, "taker_buy_quote": 1410.795846 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00724, "close": 0.00725, "volume": 1044132.5, "close_time": 1772881199999, "quote_volume": 7583.051123, "trades": 50, "taker_buy_base": 403983.9, "taker_buy_quote": 2935.040146 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00723, "high": 0.00724, "low": 0.00722, "close": 0.00723, "volume": 284373.5, "close_time": 1772884799999, "quote_volume": 2056.587287, "trades": 27, "taker_buy_base": 167599.9, "taker_buy_quote": 1211.892669 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00722, "high": 0.00729, "low": 0.00722, "close": 0.00722, "volume": 1400600.9, "close_time": 1772888399999, "quote_volume": 10169.115607, "trades": 74, "taker_buy_base": 870128.1, "taker_buy_quote": 6319.03792 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00723, "high": 0.00725, "low": 0.00721, "close": 0.00724, "volume": 777553.6, "close_time": 1772891999999, "quote_volume": 5621.111095, "trades": 42, "taker_buy_base": 498099.6, "taker_buy_quote": 3599.969988 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00718, "close": 0.00726, "volume": 428951.9, "close_time": 1772895599999, "quote_volume": 3090.796183, "trades": 42, "taker_buy_base": 277302.6, "taker_buy_quote": 1996.002833 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00724, "high": 0.00725, "low": 0.00721, "close": 0.00722, "volume": 338427.1, "close_time": 1772899199999, "quote_volume": 2443.389556, "trades": 27, "taker_buy_base": 108905.0, "taker_buy_quote": 786.549038 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00724, "high": 0.00728, "low": 0.00724, "close": 0.00725, "volume": 243943.1, "close_time": 1772902799999, "quote_volume": 1771.438622, "trades": 27, "taker_buy_base": 140741.9, "taker_buy_quote": 1021.94385 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00725, "high": 0.00728, "low": 0.00724, "close": 0.00724, "volume": 295135.1, "close_time": 1772906399999, "quote_volume": 2138.901696, "trades": 18, "taker_buy_base": 217882.1, "taker_buy_quote": 1578.733148 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00723, "high": 0.00724, "low": 0.00719, "close": 0.00722, "volume": 750482.9, "close_time": 1772909999999, "quote_volume": 5407.800361, "trades": 42, "taker_buy_base": 457498.3, "taker_buy_quote": 3293.801973 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00722, "high": 0.00723, "low": 0.00715, "close": 0.00715, "volume": 361326.2, "close_time": 1772913599999, "quote_volume": 2602.174776, "trades": 33, "taker_buy_base": 48516.4, "taker_buy_quote": 350.354977 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00715, "close": 0.0072, "volume": 255842.9, "close_time": 1772917199999, "quote_volume": 1839.041717, "trades": 29, "taker_buy_base": 203401.2, "taker_buy_quote": 1462.093713 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00717, "close": 0.00718, "volume": 162943.3, "close_time": 1772920799999, "quote_volume": 1171.514757, "trades": 13, "taker_buy_base": 53120.7, "taker_buy_quote": 382.263898 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00709, "close": 0.00711, "volume": 467499.0, "close_time": 1772924399999, "quote_volume": 3330.41957, "trades": 33, "taker_buy_base": 296791.2, "taker_buy_quote": 2116.617265 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00711, "high": 0.00718, "low": 0.00711, "close": 0.00718, "volume": 140848.5, "close_time": 1772927999999, "quote_volume": 1010.204541, "trades": 16, "taker_buy_base": 33818.1, "taker_buy_quote": 242.191343 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00716, "high": 0.00717, "low": 0.00707, "close": 0.00708, "volume": 121763.3, "close_time": 1772931599999, "quote_volume": 865.064159, "trades": 26, "taker_buy_base": 47858.7, "taker_buy_quote": 340.432761 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00707, "high": 0.00714, "low": 0.00706, "close": 0.00711, "volume": 751884.7, "close_time": 1772935199999, "quote_volume": 5345.704607, "trades": 51, "taker_buy_base": 526449.4, "taker_buy_quote": 3744.095926 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00697, "close": 0.00699, "volume": 880018.8, "close_time": 1772938799999, "quote_volume": 6190.162787, "trades": 74, "taker_buy_base": 443585.3, "taker_buy_quote": 3122.280555 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.007, "high": 0.00703, "low": 0.007, "close": 0.007, "volume": 407292.8, "close_time": 1772942399999, "quote_volume": 2855.298846, "trades": 49, "taker_buy_base": 228330.5, "taker_buy_quote": 1600.873123 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00699, "high": 0.007, "low": 0.00689, "close": 0.0069, "volume": 465744.5, "close_time": 1772945999999, "quote_volume": 3223.466891, "trades": 37, "taker_buy_base": 125310.2, "taker_buy_quote": 868.62537 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00691, "high": 0.00704, "low": 0.00691, "close": 0.00703, "volume": 396165.3, "close_time": 1772949599999, "quote_volume": 2776.79142, "trades": 41, "taker_buy_base": 199598.4, "taker_buy_quote": 1402.621356 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00701, "high": 0.00711, "low": 0.007, "close": 0.0071, "volume": 569780.9, "close_time": 1772953199999, "quote_volume": 4010.813917, "trades": 37, "taker_buy_base": 384960.5, "taker_buy_quote": 2706.572413 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00711, "high": 0.00731, "low": 0.00711, "close": 0.00728, "volume": 1438834.5, "close_time": 1772956799999, "quote_volume": 10384.876542, "trades": 114, "taker_buy_base": 700567.1, "taker_buy_quote": 5054.462541 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00727, "high": 0.00734, "low": 0.00725, "close": 0.00727, "volume": 738308.6, "close_time": 1772960399999, "quote_volume": 5385.634646, "trades": 96, "taker_buy_base": 490104.4, "taker_buy_quote": 3574.241622 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00728, "high": 0.00738, "low": 0.00725, "close": 0.00726, "volume": 698368.2, "close_time": 1772963999999, "quote_volume": 5105.550181, "trades": 48, "taker_buy_base": 259097.5, "taker_buy_quote": 1895.768386 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00725, "high": 0.00734, "low": 0.00723, "close": 0.00733, "volume": 770343.0, "close_time": 1772967599999, "quote_volume": 5606.059936, "trades": 69, "taker_buy_base": 368254.6, "taker_buy_quote": 2679.490596 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00733, "high": 0.00734, "low": 0.00721, "close": 0.00727, "volume": 1348070.8, "close_time": 1772971199999, "quote_volume": 9800.94947, "trades": 77, "taker_buy_base": 681040.4, "taker_buy_quote": 4942.897907 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00726, "high": 0.00735, "low": 0.00716, "close": 0.00721, "volume": 1216759.4, "close_time": 1772974799999, "quote_volume": 8830.932191, "trades": 103, "taker_buy_base": 818338.5, "taker_buy_quote": 5939.517962 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00722, "high": 0.00729, "low": 0.00718, "close": 0.00729, "volume": 905729.4, "close_time": 1772978399999, "quote_volume": 6560.622065, "trades": 80, "taker_buy_base": 390013.8, "taker_buy_quote": 2820.912911 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00728, "high": 0.00729, "low": 0.00719, "close": 0.00722, "volume": 901220.8, "close_time": 1772981999999, "quote_volume": 6536.108656, "trades": 53, "taker_buy_base": 395310.2, "taker_buy_quote": 2862.053384 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00709, "close": 0.00713, "volume": 2202878.3, "close_time": 1772985599999, "quote_volume": 15729.259923, "trades": 142, "taker_buy_base": 983930.1, "taker_buy_quote": 7029.378284 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00703, "close": 0.00705, "volume": 212981.8, "close_time": 1772989199999, "quote_volume": 1506.757798, "trades": 19, "taker_buy_base": 60622.6, "taker_buy_quote": 429.663347 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00708, "high": 0.00711, "low": 0.00708, "close": 0.00711, "volume": 201858.3, "close_time": 1772992799999, "quote_volume": 1432.278493, "trades": 28, "taker_buy_base": 144252.2, "taker_buy_quote": 1023.261158 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00712, "high": 0.00712, "low": 0.00711, "close": 0.00711, "volume": 297986.0, "close_time": 1772996399999, "quote_volume": 2120.498371, "trades": 30, "taker_buy_base": 170285.0, "taker_buy_quote": 1212.122771 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0071, "high": 0.0072, "low": 0.0071, "close": 0.00718, "volume": 536138.5, "close_time": 1772999999999, "quote_volume": 3847.373897, "trades": 66, "taker_buy_base": 305442.9, "taker_buy_quote": 2194.874837 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00717, "high": 0.00722, "low": 0.00715, "close": 0.00719, "volume": 769190.2, "close_time": 1773003599999, "quote_volume": 5529.122855, "trades": 61, "taker_buy_base": 567635.9, "taker_buy_quote": 4079.201079 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00716, "close": 0.00721, "volume": 500053.8, "close_time": 1773007199999, "quote_volume": 3590.008111, "trades": 36, "taker_buy_base": 236884.4, "taker_buy_quote": 1699.532685 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00714, "high": 0.00715, "low": 0.00704, "close": 0.00715, "volume": 1746719.4, "close_time": 1773010799999, "quote_volume": 12396.809133, "trades": 110, "taker_buy_base": 651724.8, "taker_buy_quote": 4624.388183 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00706, "close": 0.00707, "volume": 1374036.9, "close_time": 1773014399999, "quote_volume": 9778.766135, "trades": 93, "taker_buy_base": 704176.9, "taker_buy_quote": 5005.507033 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00707, "high": 0.00719, "low": 0.00707, "close": 0.00717, "volume": 473467.0, "close_time": 1773017999999, "quote_volume": 3370.985611, "trades": 55, "taker_buy_base": 188561.6, "taker_buy_quote": 1341.292512 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00716, "high": 0.0072, "low": 0.00713, "close": 0.00715, "volume": 792986.3, "close_time": 1773021599999, "quote_volume": 5684.669339, "trades": 70, "taker_buy_base": 417288.9, "taker_buy_quote": 2991.551647 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00715, "high": 0.00723, "low": 0.00714, "close": 0.0072, "volume": 591299.0, "close_time": 1773025199999, "quote_volume": 4250.043917, "trades": 58, "taker_buy_base": 204872.9, "taker_buy_quote": 1469.983302 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00722, "high": 0.0073, "low": 0.00718, "close": 0.00719, "volume": 818951.9, "close_time": 1773028799999, "quote_volume": 5932.214309, "trades": 72, "taker_buy_base": 355400.0, "taker_buy_quote": 2575.150911 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00721, "high": 0.00724, "low": 0.0072, "close": 0.00721, "volume": 346542.3, "close_time": 1773032399999, "quote_volume": 2500.792039, "trades": 26, "taker_buy_base": 226843.3, "taker_buy_quote": 1638.061974 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00721, "high": 0.00729, "low": 0.0072, "close": 0.00728, "volume": 744060.7, "close_time": 1773035999999, "quote_volume": 5392.839051, "trades": 58, "taker_buy_base": 285808.4, "taker_buy_quote": 2069.452579 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.00727, "high": 0.00727, "low": 0.00715, "close": 0.00715, "volume": 241099.7, "close_time": 1773039599999, "quote_volume": 1743.225273, "trades": 23, "taker_buy_base": 174636.2, "taker_buy_quote": 1261.523491 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00715, "high": 0.00721, "low": 0.00709, "close": 0.00721, "volume": 564784.6, "close_time": 1773043199999, "quote_volume": 4040.390168, "trades": 51, "taker_buy_base": 307398.9, "taker_buy_quote": 2193.197136 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00721, "high": 0.00727, "low": 0.00714, "close": 0.00715, "volume": 636481.6, "close_time": 1773046799999, "quote_volume": 4588.162509, "trades": 54, "taker_buy_base": 264997.4, "taker_buy_quote": 1907.994879 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00714, "high": 0.00715, "low": 0.00712, "close": 0.00712, "volume": 552489.6, "close_time": 1773050399999, "quote_volume": 3942.987344, "trades": 44, "taker_buy_base": 294678.4, "taker_buy_quote": 2102.924511 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00712, "high": 0.00716, "low": 0.00708, "close": 0.00715, "volume": 1873552.0, "close_time": 1773053999999, "quote_volume": 13325.982788, "trades": 120, "taker_buy_base": 1612878.5, "taker_buy_quote": 11467.131966 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00715, "high": 0.0072, "low": 0.00712, "close": 0.0072, "volume": 691263.9, "close_time": 1773057599999, "quote_volume": 4955.54155, "trades": 56, "taker_buy_base": 359236.5, "taker_buy_quote": 2574.880808 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0072, "high": 0.00727, "low": 0.0072, "close": 0.00724, "volume": 1011243.3, "close_time": 1773061199999, "quote_volume": 7319.798848, "trades": 54, "taker_buy_base": 382815.2, "taker_buy_quote": 2768.090842 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00723, "high": 0.00729, "low": 0.00722, "close": 0.00728, "volume": 1184729.3, "close_time": 1773064799999, "quote_volume": 8600.032549, "trades": 95, "taker_buy_base": 627684.1, "taker_buy_quote": 4559.346851 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00728, "high": 0.00737, "low": 0.00726, "close": 0.00727, "volume": 1791961.8, "close_time": 1773068399999, "quote_volume": 13087.135982, "trades": 97, "taker_buy_base": 641050.3, "taker_buy_quote": 4688.881729 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00728, "high": 0.00729, "low": 0.00722, "close": 0.00727, "volume": 626047.3, "close_time": 1773071999999, "quote_volume": 4537.258141, "trades": 36, "taker_buy_base": 78234.8, "taker_buy_quote": 567.084175 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00727, "high": 0.00733, "low": 0.00721, "close": 0.00732, "volume": 1008793.7, "close_time": 1773075599999, "quote_volume": 7340.414956, "trades": 81, "taker_buy_base": 601375.6, "taker_buy_quote": 4373.268209 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00729, "close": 0.00731, "volume": 663189.5, "close_time": 1773079199999, "quote_volume": 4854.152727, "trades": 52, "taker_buy_base": 368914.1, "taker_buy_quote": 2700.176712 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0073, "high": 0.0073, "low": 0.00724, "close": 0.00726, "volume": 944698.4, "close_time": 1773082799999, "quote_volume": 6871.085397, "trades": 69, "taker_buy_base": 420474.8, "taker_buy_quote": 3057.309108 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00727, "high": 0.00733, "low": 0.00724, "close": 0.0073, "volume": 634873.1, "close_time": 1773086399999, "quote_volume": 4627.003233, "trades": 60, "taker_buy_base": 333488.5, "taker_buy_quote": 2426.949207 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00731, "high": 0.00734, "low": 0.00729, "close": 0.00734, "volume": 618399.9, "close_time": 1773089999999, "quote_volume": 4526.051856, "trades": 39, "taker_buy_base": 232273.0, "taker_buy_quote": 1699.566915 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00734, "high": 0.00738, "low": 0.00732, "close": 0.00732, "volume": 1069366.5, "close_time": 1773093599999, "quote_volume": 7843.119381, "trades": 46, "taker_buy_base": 595564.9, "taker_buy_quote": 4366.78541 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00724, "close": 0.00724, "volume": 703139.5, "close_time": 1773097199999, "quote_volume": 5116.449324, "trades": 23, "taker_buy_base": 243998.8, "taker_buy_quote": 1774.44457 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00724, "high": 0.00724, "low": 0.0072, "close": 0.00721, "volume": 421129.3, "close_time": 1773100799999, "quote_volume": 3036.760438, "trades": 35, "taker_buy_base": 93679.2, "taker_buy_quote": 675.41321 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00722, "high": 0.00737, "low": 0.0072, "close": 0.00737, "volume": 809317.7, "close_time": 1773104399999, "quote_volume": 5892.540452, "trades": 65, "taker_buy_base": 252714.3, "taker_buy_quote": 1838.218619 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00728, "close": 0.00729, "volume": 455524.0, "close_time": 1773107999999, "quote_volume": 3335.782581, "trades": 36, "taker_buy_base": 216128.2, "taker_buy_quote": 1580.949021 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00729, "high": 0.00735, "low": 0.00725, "close": 0.00733, "volume": 1127511.5, "close_time": 1773111599999, "quote_volume": 8223.321108, "trades": 62, "taker_buy_base": 807276.1, "taker_buy_quote": 5885.628035 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00733, "high": 0.00738, "low": 0.00726, "close": 0.00726, "volume": 910723.2, "close_time": 1773115199999, "quote_volume": 6676.488, "trades": 61, "taker_buy_base": 466426.1, "taker_buy_quote": 3416.418682 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00725, "high": 0.00743, "low": 0.00725, "close": 0.00743, "volume": 1051736.0, "close_time": 1773118799999, "quote_volume": 7746.275065, "trades": 62, "taker_buy_base": 431412.0, "taker_buy_quote": 3174.545289 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00742, "high": 0.00752, "low": 0.00736, "close": 0.00747, "volume": 2907717.7, "close_time": 1773122399999, "quote_volume": 21650.461912, "trades": 152, "taker_buy_base": 1368992.6, "taker_buy_quote": 10189.561382 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00747, "high": 0.00752, "low": 0.00742, "close": 0.00749, "volume": 1330365.6, "close_time": 1773125999999, "quote_volume": 9943.704324, "trades": 91, "taker_buy_base": 768194.4, "taker_buy_quote": 5735.559426 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00748, "high": 0.00761, "low": 0.00747, "close": 0.00755, "volume": 1823205.4, "close_time": 1773129599999, "quote_volume": 13773.877859, "trades": 168, "taker_buy_base": 835935.9, "taker_buy_quote": 6317.130856 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00757, "high": 0.00758, "low": 0.00746, "close": 0.00749, "volume": 1112227.5, "close_time": 1773133199999, "quote_volume": 8356.8196, "trades": 46, "taker_buy_base": 607985.7, "taker_buy_quote": 4565.787955 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0075, "high": 0.00766, "low": 0.0075, "close": 0.00764, "volume": 1138708.9, "close_time": 1773136799999, "quote_volume": 8642.307791, "trades": 74, "taker_buy_base": 804681.3, "taker_buy_quote": 6110.036725 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00763, "high": 0.00771, "low": 0.00752, "close": 0.00765, "volume": 4095818.7, "close_time": 1773140399999, "quote_volume": 31290.894473, "trades": 199, "taker_buy_base": 1644545.4, "taker_buy_quote": 12585.391363 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00769, "high": 0.0078, "low": 0.00765, "close": 0.00774, "volume": 1975024.4, "close_time": 1773143999999, "quote_volume": 15243.605418, "trades": 143, "taker_buy_base": 887081.4, "taker_buy_quote": 6855.745617 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00774, "high": 0.00784, "low": 0.00754, "close": 0.00778, "volume": 5057629.6, "close_time": 1773147599999, "quote_volume": 38880.635766, "trades": 260, "taker_buy_base": 2094854.1, "taker_buy_quote": 16132.788166 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00776, "high": 0.00782, "low": 0.00756, "close": 0.00766, "volume": 2142339.0, "close_time": 1773151199999, "quote_volume": 16409.549003, "trades": 189, "taker_buy_base": 887464.3, "taker_buy_quote": 6801.044846 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00765, "high": 0.00778, "low": 0.0076, "close": 0.00778, "volume": 2363675.0, "close_time": 1773154799999, "quote_volume": 18098.0808, "trades": 122, "taker_buy_base": 985489.5, "taker_buy_quote": 7538.770655 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00778, "high": 0.00778, "low": 0.00769, "close": 0.00772, "volume": 1298431.2, "close_time": 1773158399999, "quote_volume": 10027.106591, "trades": 103, "taker_buy_base": 698608.1, "taker_buy_quote": 5394.375806 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00773, "high": 0.00774, "low": 0.00761, "close": 0.00764, "volume": 2537618.6, "close_time": 1773161999999, "quote_volume": 19474.204917, "trades": 163, "taker_buy_base": 1165067.3, "taker_buy_quote": 8930.845224 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.00762, "high": 0.0077, "low": 0.00758, "close": 0.00767, "volume": 1450194.1, "close_time": 1773165599999, "quote_volume": 11064.391582, "trades": 91, "taker_buy_base": 860080.7, "taker_buy_quote": 6563.513321 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.00765, "high": 0.00767, "low": 0.00747, "close": 0.00753, "volume": 1613843.0, "close_time": 1773169199999, "quote_volume": 12187.991173, "trades": 120, "taker_buy_base": 1087751.2, "taker_buy_quote": 8224.010205 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00751, "high": 0.00755, "low": 0.00743, "close": 0.00744, "volume": 1879595.2, "close_time": 1773172799999, "quote_volume": 14068.137709, "trades": 109, "taker_buy_base": 1327879.9, "taker_buy_quote": 9942.297604 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00747, "high": 0.00753, "low": 0.00746, "close": 0.00752, "volume": 371388.6, "close_time": 1773176399999, "quote_volume": 2784.4004, "trades": 27, "taker_buy_base": 168693.6, "taker_buy_quote": 1264.504745 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00753, "high": 0.00753, "low": 0.00734, "close": 0.00735, "volume": 1622182.5, "close_time": 1773179999999, "quote_volume": 12025.650358, "trades": 84, "taker_buy_base": 631095.4, "taker_buy_quote": 4683.90732 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00739, "high": 0.00742, "low": 0.00734, "close": 0.0074, "volume": 1451164.0, "close_time": 1773183599999, "quote_volume": 10689.70823, "trades": 69, "taker_buy_base": 685116.2, "taker_buy_quote": 5046.978376 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00739, "close": 0.0074, "volume": 707402.9, "close_time": 1773187199999, "quote_volume": 5235.950797, "trades": 31, "taker_buy_base": 524998.9, "taker_buy_quote": 3885.890641 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00734, "close": 0.00738, "volume": 1086240.1, "close_time": 1773190799999, "quote_volume": 8012.815048, "trades": 74, "taker_buy_base": 722425.1, "taker_buy_quote": 5328.559088 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.00737, "high": 0.00743, "low": 0.00735, "close": 0.00738, "volume": 864218.1, "close_time": 1773194399999, "quote_volume": 6379.153209, "trades": 55, "taker_buy_base": 663706.1, "taker_buy_quote": 4903.181499 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00733, "close": 0.00739, "volume": 674862.2, "close_time": 1773197999999, "quote_volume": 4969.137598, "trades": 63, "taker_buy_base": 486742.9, "taker_buy_quote": 3584.119475 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00743, "high": 0.00757, "low": 0.00743, "close": 0.00747, "volume": 2324327.7, "close_time": 1773201599999, "quote_volume": 17413.505276, "trades": 135, "taker_buy_base": 1133898.2, "taker_buy_quote": 8493.66684 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00746, "high": 0.00756, "low": 0.00745, "close": 0.00753, "volume": 722158.1, "close_time": 1773205199999, "quote_volume": 5430.974224, "trades": 64, "taker_buy_base": 243603.3, "taker_buy_quote": 1833.085553 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00741, "close": 0.00745, "volume": 626256.7, "close_time": 1773208799999, "quote_volume": 4668.138291, "trades": 52, "taker_buy_base": 272126.1, "taker_buy_quote": 2030.446507 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.00744, "high": 0.0075, "low": 0.00741, "close": 0.0075, "volume": 554383.0, "close_time": 1773212399999, "quote_volume": 4122.749184, "trades": 40, "taker_buy_base": 241366.7, "taker_buy_quote": 1793.743321 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00743, "close": 0.00743, "volume": 554489.8, "close_time": 1773215999999, "quote_volume": 4141.374377, "trades": 54, "taker_buy_base": 267442.4, "taker_buy_quote": 1993.491275 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00743, "high": 0.00748, "low": 0.00743, "close": 0.00748, "volume": 390105.8, "close_time": 1773219599999, "quote_volume": 2909.319998, "trades": 31, "taker_buy_base": 206937.1, "taker_buy_quote": 1543.646927 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00749, "high": 0.00756, "low": 0.00746, "close": 0.00746, "volume": 1005359.4, "close_time": 1773223199999, "quote_volume": 7542.697103, "trades": 78, "taker_buy_base": 403615.6, "taker_buy_quote": 3029.634944 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00745, "high": 0.00757, "low": 0.00745, "close": 0.00757, "volume": 480601.8, "close_time": 1773226799999, "quote_volume": 3608.527114, "trades": 44, "taker_buy_base": 186442.0, "taker_buy_quote": 1396.827665 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.00757, "high": 0.0076, "low": 0.0075, "close": 0.00752, "volume": 922377.6, "close_time": 1773230399999, "quote_volume": 6975.972576, "trades": 74, "taker_buy_base": 586628.7, "taker_buy_quote": 4437.709559 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0075, "high": 0.00764, "low": 0.00748, "close": 0.0076, "volume": 1154881.7, "close_time": 1773233999999, "quote_volume": 8766.761217, "trades": 109, "taker_buy_base": 684022.9, "taker_buy_quote": 5186.846879 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.00761, "high": 0.0077, "low": 0.00757, "close": 0.0076, "volume": 1013458.2, "close_time": 1773237599999, "quote_volume": 7742.229068, "trades": 93, "taker_buy_base": 442955.0, "taker_buy_quote": 3381.572428 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.00762, "high": 0.00776, "low": 0.00755, "close": 0.0077, "volume": 2121462.5, "close_time": 1773241199999, "quote_volume": 16331.072836, "trades": 155, "taker_buy_base": 921048.9, "taker_buy_quote": 7098.083042 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0077, "high": 0.00784, "low": 0.00764, "close": 0.00777, "volume": 2957366.5, "close_time": 1773244799999, "quote_volume": 22845.294229, "trades": 236, "taker_buy_base": 1745523.4, "taker_buy_quote": 13481.009827 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00779, "high": 0.00823, "low": 0.00775, "close": 0.00792, "volume": 14133525.4, "close_time": 1773248399999, "quote_volume": 113470.661665, "trades": 1004, "taker_buy_base": 7562787.4, "taker_buy_quote": 60735.622752 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.00792, "high": 0.00805, "low": 0.00758, "close": 0.00767, "volume": 11545707.2, "close_time": 1773251999999, "quote_volume": 90511.510011, "trades": 802, "taker_buy_base": 3897968.1, "taker_buy_quote": 30555.121973 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00767, "high": 0.00767, "low": 0.00761, "close": 0.00764, "volume": 1943151.5, "close_time": 1773255599999, "quote_volume": 14844.77217, "trades": 166, "taker_buy_base": 1265533.1, "taker_buy_quote": 9666.677502 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.00765, "high": 0.00775, "low": 0.0076, "close": 0.00775, "volume": 1978026.0, "close_time": 1773259199999, "quote_volume": 15116.20078, "trades": 178, "taker_buy_base": 1013625.4, "taker_buy_quote": 7755.669485 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0077, "high": 0.0077, "low": 0.00756, "close": 0.00762, "volume": 1363384.8, "close_time": 1773262799999, "quote_volume": 10367.624667, "trades": 118, "taker_buy_base": 658520.9, "taker_buy_quote": 5006.108321 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00763, "high": 0.00782, "low": 0.00763, "close": 0.00773, "volume": 1480275.6, "close_time": 1773266399999, "quote_volume": 11429.241279, "trades": 119, "taker_buy_base": 574238.6, "taker_buy_quote": 4438.306332 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.00771, "high": 0.00779, "low": 0.00767, "close": 0.00774, "volume": 2408118.7, "close_time": 1773269999999, "quote_volume": 18608.12469, "trades": 172, "taker_buy_base": 1325055.9, "taker_buy_quote": 10243.119713 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.00775, "high": 0.00786, "low": 0.0077, "close": 0.00779, "volume": 1779109.8, "close_time": 1773273599999, "quote_volume": 13858.607998, "trades": 116, "taker_buy_base": 729024.9, "taker_buy_quote": 5690.76651 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00778, "high": 0.00795, "low": 0.00778, "close": 0.00794, "volume": 1291227.0, "close_time": 1773277199999, "quote_volume": 10157.859367, "trades": 106, "taker_buy_base": 811106.2, "taker_buy_quote": 6379.736144 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.00794, "high": 0.00797, "low": 0.00783, "close": 0.00787, "volume": 1978684.0, "close_time": 1773280799999, "quote_volume": 15645.884151, "trades": 137, "taker_buy_base": 1141556.0, "taker_buy_quote": 9028.341957 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00785, "high": 0.00794, "low": 0.00781, "close": 0.00783, "volume": 1320728.0, "close_time": 1773284399999, "quote_volume": 10420.783333, "trades": 110, "taker_buy_base": 679119.6, "taker_buy_quote": 5354.919949 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.00781, "high": 0.0079, "low": 0.00774, "close": 0.00786, "volume": 2477932.4, "close_time": 1773287999999, "quote_volume": 19381.666745, "trades": 224, "taker_buy_base": 1075862.4, "taker_buy_quote": 8424.057397 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00787, "high": 0.00793, "low": 0.00785, "close": 0.00789, "volume": 735673.7, "close_time": 1773291599999, "quote_volume": 5802.511061, "trades": 81, "taker_buy_base": 301674.5, "taker_buy_quote": 2380.529946 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.00791, "high": 0.00804, "low": 0.00791, "close": 0.00798, "volume": 2368467.0, "close_time": 1773295199999, "quote_volume": 18884.183583, "trades": 172, "taker_buy_base": 1263529.2, "taker_buy_quote": 10069.969179 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.00799, "high": 0.0082, "low": 0.00798, "close": 0.00806, "volume": 5535648.0, "close_time": 1773298799999, "quote_volume": 44807.020585, "trades": 437, "taker_buy_base": 2657361.2, "taker_buy_quote": 21531.759444 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.00805, "high": 0.00859, "low": 0.00805, "close": 0.00811, "volume": 13408934.5, "close_time": 1773302399999, "quote_volume": 111409.617621, "trades": 895, "taker_buy_base": 5917493.4, "taker_buy_quote": 49190.494345 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00809, "high": 0.0083, "low": 0.00799, "close": 0.00814, "volume": 10069759.1, "close_time": 1773305999999, "quote_volume": 82283.296171, "trades": 587, "taker_buy_base": 3850984.9, "taker_buy_quote": 31426.388047 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0081, "high": 0.0083, "low": 0.00809, "close": 0.00819, "volume": 1948331.0, "close_time": 1773309599999, "quote_volume": 15950.618235, "trades": 164, "taker_buy_base": 1183683.3, "taker_buy_quote": 9692.25022 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00818, "high": 0.00824, "low": 0.00793, "close": 0.00797, "volume": 3805026.3, "close_time": 1773313199999, "quote_volume": 30681.12608, "trades": 232, "taker_buy_base": 2004404.4, "taker_buy_quote": 16164.819884 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.00797, "high": 0.00814, "low": 0.00796, "close": 0.00812, "volume": 1348790.7, "close_time": 1773316799999, "quote_volume": 10851.699727, "trades": 134, "taker_buy_base": 603940.2, "taker_buy_quote": 4867.508907 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0081, "high": 0.0082, "low": 0.00807, "close": 0.00818, "volume": 2554866.3, "close_time": 1773320399999, "quote_volume": 20804.111507, "trades": 187, "taker_buy_base": 1507658.7, "taker_buy_quote": 12273.939771 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00797, "close": 0.00798, "volume": 938016.5, "close_time": 1773323999999, "quote_volume": 7580.030954, "trades": 89, "taker_buy_base": 446659.3, "taker_buy_quote": 3602.535122 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00783, "close": 0.00788, "volume": 2251750.2, "close_time": 1773327599999, "quote_volume": 17753.928596, "trades": 160, "taker_buy_base": 1295101.2, "taker_buy_quote": 10204.987624 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.00789, "high": 0.00793, "low": 0.00786, "close": 0.00793, "volume": 798179.8, "close_time": 1773331199999, "quote_volume": 6306.964455, "trades": 68, "taker_buy_base": 589818.6, "taker_buy_quote": 4663.051996 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00793, "high": 0.00804, "low": 0.00791, "close": 0.00801, "volume": 1575688.5, "close_time": 1773334799999, "quote_volume": 12547.516281, "trades": 81, "taker_buy_base": 1050194.0, "taker_buy_quote": 8344.319692 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.008, "high": 0.008, "low": 0.00786, "close": 0.00788, "volume": 2681597.9, "close_time": 1773338399999, "quote_volume": 21201.850813, "trades": 110, "taker_buy_base": 2149680.0, "taker_buy_quote": 16994.177711 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00782, "close": 0.00789, "volume": 1197868.2, "close_time": 1773341999999, "quote_volume": 9408.334525, "trades": 95, "taker_buy_base": 485849.2, "taker_buy_quote": 3819.153976 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00777, "close": 0.00785, "volume": 958778.5, "close_time": 1773345599999, "quote_volume": 7500.90062, "trades": 93, "taker_buy_base": 396320.9, "taker_buy_quote": 3104.661195 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00783, "high": 0.00788, "low": 0.00777, "close": 0.00782, "volume": 1596533.5, "close_time": 1773349199999, "quote_volume": 12488.627344, "trades": 111, "taker_buy_base": 735432.7, "taker_buy_quote": 5750.626741 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.00782, "high": 0.00792, "low": 0.00782, "close": 0.0079, "volume": 535693.1, "close_time": 1773352799999, "quote_volume": 4215.932801, "trades": 32, "taker_buy_base": 352511.3, "taker_buy_quote": 2774.184033 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00791, "high": 0.00794, "low": 0.00787, "close": 0.00789, "volume": 691241.7, "close_time": 1773356399999, "quote_volume": 5458.666968, "trades": 61, "taker_buy_base": 411690.5, "taker_buy_quote": 3251.156545 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.00791, "high": 0.00799, "low": 0.00791, "close": 0.00796, "volume": 604273.1, "close_time": 1773359999999, "quote_volume": 4808.697321, "trades": 66, "taker_buy_base": 311570.8, "taker_buy_quote": 2480.208762 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00795, "high": 0.008, "low": 0.00791, "close": 0.00792, "volume": 1604622.5, "close_time": 1773363599999, "quote_volume": 12751.195554, "trades": 131, "taker_buy_base": 747327.6, "taker_buy_quote": 5937.791945 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00792, "high": 0.00812, "low": 0.00792, "close": 0.00812, "volume": 1686112.1, "close_time": 1773367199999, "quote_volume": 13544.34755, "trades": 118, "taker_buy_base": 747943.1, "taker_buy_quote": 6004.097448 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.00809, "high": 0.00816, "low": 0.00807, "close": 0.00807, "volume": 449686.1, "close_time": 1773370799999, "quote_volume": 3650.687109, "trades": 37, "taker_buy_base": 300410.7, "taker_buy_quote": 2439.749344 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.00807, "high": 0.00814, "low": 0.00806, "close": 0.00808, "volume": 606970.3, "close_time": 1773374399999, "quote_volume": 4922.311593, "trades": 43, "taker_buy_base": 355320.5, "taker_buy_quote": 2882.040148 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00807, "high": 0.00816, "low": 0.00805, "close": 0.00808, "volume": 1372576.5, "close_time": 1773377999999, "quote_volume": 11116.638742, "trades": 78, "taker_buy_base": 763600.2, "taker_buy_quote": 6179.874143 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00804, "close": 0.00804, "volume": 392883.2, "close_time": 1773381599999, "quote_volume": 3168.587432, "trades": 36, "taker_buy_base": 210563.2, "taker_buy_quote": 1698.100805 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00804, "high": 0.00805, "low": 0.00798, "close": 0.00799, "volume": 688351.7, "close_time": 1773385199999, "quote_volume": 5512.385857, "trades": 50, "taker_buy_base": 330744.1, "taker_buy_quote": 2646.798387 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00798, "high": 0.00799, "low": 0.00795, "close": 0.00796, "volume": 597726.3, "close_time": 1773388799999, "quote_volume": 4763.381077, "trades": 54, "taker_buy_base": 352740.3, "taker_buy_quote": 2811.468011 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00795, "high": 0.00804, "low": 0.0079, "close": 0.00796, "volume": 707633.8, "close_time": 1773392399999, "quote_volume": 5626.804885, "trades": 74, "taker_buy_base": 381722.5, "taker_buy_quote": 3033.452147 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.00797, "high": 0.00801, "low": 0.00795, "close": 0.00798, "volume": 401444.7, "close_time": 1773395999999, "quote_volume": 3205.250947, "trades": 19, "taker_buy_base": 182718.2, "taker_buy_quote": 1457.0667 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00799, "high": 0.008, "low": 0.00796, "close": 0.00798, "volume": 302009.6, "close_time": 1773399599999, "quote_volume": 2409.791041, "trades": 41, "taker_buy_base": 264921.3, "taker_buy_quote": 2113.97179 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.00799, "high": 0.008, "low": 0.00796, "close": 0.00799, "volume": 352798.7, "close_time": 1773403199999, "quote_volume": 2813.55562, "trades": 35, "taker_buy_base": 204641.9, "taker_buy_quote": 1631.336595 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.008, "high": 0.00805, "low": 0.00796, "close": 0.008, "volume": 503991.2, "close_time": 1773406799999, "quote_volume": 4030.656579, "trades": 53, "taker_buy_base": 255554.4, "taker_buy_quote": 2042.588404 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.008, "high": 0.00805, "low": 0.00798, "close": 0.00804, "volume": 450250.1, "close_time": 1773410399999, "quote_volume": 3607.632349, "trades": 43, "taker_buy_base": 115616.3, "taker_buy_quote": 927.009961 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00806, "high": 0.00806, "low": 0.00797, "close": 0.00798, "volume": 1023834.7, "close_time": 1773413999999, "quote_volume": 8216.03908, "trades": 60, "taker_buy_base": 636140.1, "taker_buy_quote": 5104.12583 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.00797, "high": 0.00807, "low": 0.00796, "close": 0.00802, "volume": 702944.0, "close_time": 1773417599999, "quote_volume": 5634.775925, "trades": 42, "taker_buy_base": 266839.1, "taker_buy_quote": 2138.678542 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00784, "close": 0.0079, "volume": 1288250.6, "close_time": 1773421199999, "quote_volume": 10191.779805, "trades": 96, "taker_buy_base": 736015.8, "taker_buy_quote": 5821.145656 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00776, "close": 0.00783, "volume": 1180265.0, "close_time": 1773424799999, "quote_volume": 9263.778901, "trades": 106, "taker_buy_base": 636738.0, "taker_buy_quote": 4988.349176 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.00785, "high": 0.00789, "low": 0.0078, "close": 0.0078, "volume": 385935.2, "close_time": 1773428399999, "quote_volume": 3028.808518, "trades": 31, "taker_buy_base": 276777.6, "taker_buy_quote": 2171.921059 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.00779, "high": 0.00786, "low": 0.00778, "close": 0.00783, "volume": 343408.4, "close_time": 1773431999999, "quote_volume": 2684.627384, "trades": 25, "taker_buy_base": 259084.2, "taker_buy_quote": 2022.990234 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00773, "close": 0.00775, "volume": 621839.9, "close_time": 1773435599999, "quote_volume": 4853.03237, "trades": 50, "taker_buy_base": 261420.2, "taker_buy_quote": 2044.517907 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.00775, "high": 0.00777, "low": 0.00774, "close": 0.00777, "volume": 75963.6, "close_time": 1773439199999, "quote_volume": 589.208876, "trades": 9, "taker_buy_base": 30353.9, "taker_buy_quote": 235.242725 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.00774, "high": 0.00774, "low": 0.00764, "close": 0.00767, "volume": 711194.0, "close_time": 1773442799999, "quote_volume": 5459.05237, "trades": 46, "taker_buy_base": 380734.0, "taker_buy_quote": 2920.444166 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.00766, "high": 0.00766, "low": 0.00761, "close": 0.00762, "volume": 299648.0, "close_time": 1773446399999, "quote_volume": 2287.046079, "trades": 25, "taker_buy_base": 245530.0, "taker_buy_quote": 1873.922735 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00763, "high": 0.00763, "low": 0.00745, "close": 0.00751, "volume": 1195684.7, "close_time": 1773449999999, "quote_volume": 9000.450396, "trades": 89, "taker_buy_base": 751646.3, "taker_buy_quote": 5653.099921 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00751, "high": 0.00756, "low": 0.00749, "close": 0.00756, "volume": 924289.1, "close_time": 1773453599999, "quote_volume": 6942.329379, "trades": 55, "taker_buy_base": 534995.3, "taker_buy_quote": 4019.472001 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.00756, "high": 0.00761, "low": 0.00756, "close": 0.00758, "volume": 474703.0, "close_time": 1773457199999, "quote_volume": 3600.81687, "trades": 42, "taker_buy_base": 317458.0, "taker_buy_quote": 2408.191444 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00758, "high": 0.00763, "low": 0.00758, "close": 0.00763, "volume": 536522.5, "close_time": 1773460799999, "quote_volume": 4081.638368, "trades": 40, "taker_buy_base": 267148.7, "taker_buy_quote": 2033.333812 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00761, "high": 0.00764, "low": 0.0076, "close": 0.00761, "volume": 581346.7, "close_time": 1773464399999, "quote_volume": 4434.263149, "trades": 58, "taker_buy_base": 354549.0, "taker_buy_quote": 2703.993969 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00758, "close": 0.0076, "volume": 417792.9, "close_time": 1773467999999, "quote_volume": 3171.845667, "trades": 34, "taker_buy_base": 329429.8, "taker_buy_quote": 2500.74449 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0076, "high": 0.00761, "low": 0.00744, "close": 0.0075, "volume": 753376.5, "close_time": 1773471599999, "quote_volume": 5669.447899, "trades": 120, "taker_buy_base": 493245.2, "taker_buy_quote": 3710.195038 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00745, "close": 0.00749, "volume": 389750.1, "close_time": 1773475199999, "quote_volume": 2918.457667, "trades": 49, "taker_buy_base": 233314.0, "taker_buy_quote": 1746.892482 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00742, "close": 0.00749, "volume": 325476.2, "close_time": 1773478799999, "quote_volume": 2431.076815, "trades": 31, "taker_buy_base": 230786.6, "taker_buy_quote": 1725.148092 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0075, "high": 0.00772, "low": 0.0075, "close": 0.00769, "volume": 1422471.1, "close_time": 1773482399999, "quote_volume": 10859.924044, "trades": 88, "taker_buy_base": 673378.7, "taker_buy_quote": 5138.036907 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.00771, "high": 0.00782, "low": 0.00767, "close": 0.00773, "volume": 1517342.5, "close_time": 1773485999999, "quote_volume": 11714.530993, "trades": 93, "taker_buy_base": 693822.4, "taker_buy_quote": 5355.870215 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.00773, "high": 0.00779, "low": 0.0077, "close": 0.00771, "volume": 952169.4, "close_time": 1773489599999, "quote_volume": 7359.791107, "trades": 60, "taker_buy_base": 302471.1, "taker_buy_quote": 2340.622213 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0077, "high": 0.00773, "low": 0.00768, "close": 0.00773, "volume": 436423.3, "close_time": 1773493199999, "quote_volume": 3364.923297, "trades": 34, "taker_buy_base": 316371.7, "taker_buy_quote": 2439.651533 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.00771, "high": 0.00777, "low": 0.00771, "close": 0.00772, "volume": 553985.4, "close_time": 1773496799999, "quote_volume": 4282.416437, "trades": 42, "taker_buy_base": 362821.5, "taker_buy_quote": 2803.421219 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.00771, "high": 0.00771, "low": 0.00762, "close": 0.00763, "volume": 638738.8, "close_time": 1773500399999, "quote_volume": 4895.002159, "trades": 54, "taker_buy_base": 359193.4, "taker_buy_quote": 2754.722635 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.00765, "high": 0.00765, "low": 0.00754, "close": 0.00761, "volume": 687027.0, "close_time": 1773503999999, "quote_volume": 5215.456534, "trades": 48, "taker_buy_base": 293358.1, "taker_buy_quote": 2225.211161 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00764, "high": 0.00767, "low": 0.00762, "close": 0.00767, "volume": 227602.2, "close_time": 1773507599999, "quote_volume": 1743.823875, "trades": 23, "taker_buy_base": 130401.0, "taker_buy_quote": 999.36674 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.00766, "high": 0.00766, "low": 0.0076, "close": 0.00764, "volume": 549113.7, "close_time": 1773511199999, "quote_volume": 4193.283202, "trades": 28, "taker_buy_base": 121037.0, "taker_buy_quote": 925.031281 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00767, "high": 0.00788, "low": 0.00767, "close": 0.00772, "volume": 1539873.3, "close_time": 1773514799999, "quote_volume": 11987.279936, "trades": 124, "taker_buy_base": 782148.7, "taker_buy_quote": 6100.684285 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.00771, "high": 0.00772, "low": 0.00761, "close": 0.00763, "volume": 794530.3, "close_time": 1773518399999, "quote_volume": 6073.879072, "trades": 69, "taker_buy_base": 241647.3, "taker_buy_quote": 1850.296847 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00763, "high": 0.00763, "low": 0.00759, "close": 0.0076, "volume": 592464.3, "close_time": 1773521999999, "quote_volume": 4504.756736, "trades": 24, "taker_buy_base": 560227.0, "taker_buy_quote": 4259.84007 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.00759, "high": 0.00765, "low": 0.00759, "close": 0.00764, "volume": 1682895.5, "close_time": 1773525599999, "quote_volume": 12815.3012, "trades": 102, "taker_buy_base": 863981.0, "taker_buy_quote": 6581.525374 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00766, "high": 0.00771, "low": 0.00766, "close": 0.00769, "volume": 410372.2, "close_time": 1773529199999, "quote_volume": 3151.286776, "trades": 57, "taker_buy_base": 144650.2, "taker_buy_quote": 1111.700515 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0077, "high": 0.00774, "low": 0.0077, "close": 0.00774, "volume": 194412.3, "close_time": 1773532799999, "quote_volume": 1501.410299, "trades": 25, "taker_buy_base": 71195.6, "taker_buy_quote": 549.392913 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00772, "high": 0.00786, "low": 0.0077, "close": 0.00773, "volume": 1151855.8, "close_time": 1773536399999, "quote_volume": 8952.815669, "trades": 100, "taker_buy_base": 475323.9, "taker_buy_quote": 3698.192448 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.00775, "high": 0.00792, "low": 0.00773, "close": 0.00789, "volume": 1038775.0, "close_time": 1773539999999, "quote_volume": 8123.944698, "trades": 87, "taker_buy_base": 466149.0, "taker_buy_quote": 3654.25043 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.00786, "high": 0.00787, "low": 0.00781, "close": 0.00782, "volume": 215417.4, "close_time": 1773543599999, "quote_volume": 1687.68786, "trades": 30, "taker_buy_base": 90066.2, "taker_buy_quote": 705.125058 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00776, "close": 0.00777, "volume": 456263.5, "close_time": 1773547199999, "quote_volume": 3560.722568, "trades": 44, "taker_buy_base": 257021.9, "taker_buy_quote": 2006.771217 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00777, "high": 0.00777, "low": 0.00772, "close": 0.00776, "volume": 196831.6, "close_time": 1773550799999, "quote_volume": 1526.228939, "trades": 22, "taker_buy_base": 40257.1, "taker_buy_quote": 312.192525 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00775, "high": 0.00781, "low": 0.00774, "close": 0.00781, "volume": 304912.1, "close_time": 1773554399999, "quote_volume": 2372.271205, "trades": 25, "taker_buy_base": 163344.6, "taker_buy_quote": 1270.06327 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0078, "high": 0.00793, "low": 0.00775, "close": 0.00788, "volume": 744987.0, "close_time": 1773557999999, "quote_volume": 5847.635583, "trades": 144, "taker_buy_base": 228611.5, "taker_buy_quote": 1791.290049 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0079, "high": 0.00801, "low": 0.00784, "close": 0.00788, "volume": 623197.4, "close_time": 1773561599999, "quote_volume": 4938.280045, "trades": 64, "taker_buy_base": 244853.4, "taker_buy_quote": 1941.131185 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0079, "high": 0.008, "low": 0.00785, "close": 0.00793, "volume": 909687.4, "close_time": 1773565199999, "quote_volume": 7219.344506, "trades": 86, "taker_buy_base": 377886.1, "taker_buy_quote": 2999.199035 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.00789, "high": 0.00801, "low": 0.00789, "close": 0.00799, "volume": 1363528.6, "close_time": 1773568799999, "quote_volume": 10848.801963, "trades": 122, "taker_buy_base": 518477.6, "taker_buy_quote": 4128.27288 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.00798, "high": 0.00801, "low": 0.0079, "close": 0.00792, "volume": 659936.1, "close_time": 1773572399999, "quote_volume": 5250.828484, "trades": 65, "taker_buy_base": 197194.0, "taker_buy_quote": 1570.099778 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0079, "high": 0.00791, "low": 0.00778, "close": 0.00782, "volume": 454285.0, "close_time": 1773575999999, "quote_volume": 3557.016051, "trades": 58, "taker_buy_base": 197506.5, "taker_buy_quote": 1545.727549 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00781, "high": 0.0079, "low": 0.00771, "close": 0.00774, "volume": 694635.8, "close_time": 1773579599999, "quote_volume": 5413.286966, "trades": 78, "taker_buy_base": 310699.0, "taker_buy_quote": 2426.797777 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.00772, "high": 0.00775, "low": 0.00761, "close": 0.00775, "volume": 834998.6, "close_time": 1773583199999, "quote_volume": 6408.598232, "trades": 95, "taker_buy_base": 506713.3, "taker_buy_quote": 3891.74697 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00765, "close": 0.00767, "volume": 247813.9, "close_time": 1773586799999, "quote_volume": 1904.212995, "trades": 30, "taker_buy_base": 87202.0, "taker_buy_quote": 669.367921 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.00769, "high": 0.0077, "low": 0.00761, "close": 0.00762, "volume": 213791.2, "close_time": 1773590399999, "quote_volume": 1636.66965, "trades": 27, "taker_buy_base": 71189.2, "taker_buy_quote": 545.167966 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00763, "high": 0.00778, "low": 0.00763, "close": 0.00772, "volume": 395871.3, "close_time": 1773593999999, "quote_volume": 3056.654717, "trades": 48, "taker_buy_base": 258720.9, "taker_buy_quote": 1999.720429 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.00772, "high": 0.00774, "low": 0.0077, "close": 0.00774, "volume": 139561.8, "close_time": 1773597599999, "quote_volume": 1077.237827, "trades": 17, "taker_buy_base": 45718.6, "taker_buy_quote": 352.998195 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.00775, "high": 0.00778, "low": 0.00771, "close": 0.00771, "volume": 207024.8, "close_time": 1773601199999, "quote_volume": 1604.660389, "trades": 23, "taker_buy_base": 109532.1, "taker_buy_quote": 848.883827 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0077, "high": 0.0078, "low": 0.00768, "close": 0.0078, "volume": 70909.4, "close_time": 1773604799999, "quote_volume": 547.281918, "trades": 10, "taker_buy_base": 18987.5, "taker_buy_quote": 146.436023 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0078, "high": 0.0078, "low": 0.00775, "close": 0.00777, "volume": 212547.1, "close_time": 1773608399999, "quote_volume": 1651.766251, "trades": 16, "taker_buy_base": 92897.8, "taker_buy_quote": 721.985672 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0078, "high": 0.00784, "low": 0.0078, "close": 0.00784, "volume": 115322.2, "close_time": 1773611999999, "quote_volume": 901.671701, "trades": 11, "taker_buy_base": 22833.5, "taker_buy_quote": 178.340022 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.00783, "high": 0.00789, "low": 0.00781, "close": 0.00788, "volume": 123559.2, "close_time": 1773615599999, "quote_volume": 969.581508, "trades": 21, "taker_buy_base": 70518.9, "taker_buy_quote": 554.215461 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00789, "high": 0.00801, "low": 0.00779, "close": 0.00779, "volume": 182408.4, "close_time": 1773619199999, "quote_volume": 1440.137842, "trades": 31, "taker_buy_base": 143437.0, "taker_buy_quote": 1134.868946 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00778, "high": 0.00781, "low": 0.00769, "close": 0.00775, "volume": 162133.8, "close_time": 1773622799999, "quote_volume": 1253.172407, "trades": 32, "taker_buy_base": 110509.1, "taker_buy_quote": 853.548342 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.00773, "high": 0.00775, "low": 0.00759, "close": 0.00774, "volume": 695050.3, "close_time": 1773626399999, "quote_volume": 5340.856821, "trades": 87, "taker_buy_base": 239282.9, "taker_buy_quote": 1840.624722 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.00776, "high": 0.00776, "low": 0.00772, "close": 0.00775, "volume": 71091.5, "close_time": 1773629999999, "quote_volume": 550.36004, "trades": 6, "taker_buy_base": 64435.0, "taker_buy_quote": 498.83873 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.00775, "high": 0.00781, "low": 0.00774, "close": 0.00778, "volume": 123330.3, "close_time": 1773633599999, "quote_volume": 958.611393, "trades": 26, "taker_buy_base": 45633.7, "taker_buy_quote": 354.390026 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00777, "high": 0.00784, "low": 0.00777, "close": 0.00782, "volume": 72750.0, "close_time": 1773637199999, "quote_volume": 568.53972, "trades": 19, "taker_buy_base": 47797.8, "taker_buy_quote": 373.491728 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00781, "high": 0.00793, "low": 0.00781, "close": 0.00789, "volume": 296110.6, "close_time": 1773640799999, "quote_volume": 2333.800553, "trades": 54, "taker_buy_base": 159468.8, "taker_buy_quote": 1255.339344 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.00787, "high": 0.00797, "low": 0.00783, "close": 0.00792, "volume": 566370.2, "close_time": 1773644399999, "quote_volume": 4483.523973, "trades": 68, "taker_buy_base": 362457.1, "taker_buy_quote": 2870.183985 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00786, "close": 0.00787, "volume": 110842.5, "close_time": 1773647999999, "quote_volume": 875.495295, "trades": 22, "taker_buy_base": 38351.5, "taker_buy_quote": 302.52384 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00787, "high": 0.00789, "low": 0.00777, "close": 0.00781, "volume": 259989.8, "close_time": 1773651599999, "quote_volume": 2033.463654, "trades": 38, "taker_buy_base": 59715.6, "taker_buy_quote": 467.723522 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.00782, "high": 0.008, "low": 0.00782, "close": 0.00789, "volume": 463654.0, "close_time": 1773655199999, "quote_volume": 3665.03742, "trades": 53, "taker_buy_base": 150661.0, "taker_buy_quote": 1191.986252 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00789, "high": 0.00794, "low": 0.00787, "close": 0.00793, "volume": 251794.3, "close_time": 1773658799999, "quote_volume": 1992.982623, "trades": 41, "taker_buy_base": 120695.5, "taker_buy_quote": 955.2578 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.00793, "high": 0.00796, "low": 0.00791, "close": 0.00794, "volume": 117208.6, "close_time": 1773662399999, "quote_volume": 929.733749, "trades": 19, "taker_buy_base": 76624.0, "taker_buy_quote": 607.771197 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00787, "close": 0.00792, "volume": 261521.6, "close_time": 1773665999999, "quote_volume": 2067.069344, "trades": 48, "taker_buy_base": 151672.2, "taker_buy_quote": 1198.575163 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00785, "close": 0.00789, "volume": 231906.3, "close_time": 1773669599999, "quote_volume": 1830.679255, "trades": 40, "taker_buy_base": 106572.2, "taker_buy_quote": 841.764111 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.00789, "high": 0.00796, "low": 0.00784, "close": 0.00794, "volume": 839524.1, "close_time": 1773673199999, "quote_volume": 6630.53946, "trades": 111, "taker_buy_base": 317429.9, "taker_buy_quote": 2512.073289 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00791, "close": 0.00795, "volume": 193055.4, "close_time": 1773676799999, "quote_volume": 1532.137188, "trades": 34, "taker_buy_base": 153116.4, "taker_buy_quote": 1214.954963 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00793, "high": 0.00798, "low": 0.0079, "close": 0.00797, "volume": 230710.8, "close_time": 1773680399999, "quote_volume": 1832.909147, "trades": 39, "taker_buy_base": 124741.1, "taker_buy_quote": 992.611141 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00794, "close": 0.00795, "volume": 107388.7, "close_time": 1773683999999, "quote_volume": 854.914342, "trades": 24, "taker_buy_base": 44209.4, "taker_buy_quote": 352.039822 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00794, "close": 0.00795, "volume": 355167.0, "close_time": 1773687599999, "quote_volume": 2827.748512, "trades": 69, "taker_buy_base": 202411.5, "taker_buy_quote": 1611.935287 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.00793, "high": 0.00796, "low": 0.00788, "close": 0.00789, "volume": 383212.3, "close_time": 1773691199999, "quote_volume": 3034.429793, "trades": 60, "taker_buy_base": 227686.8, "taker_buy_quote": 1802.314095 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00791, "high": 0.00794, "low": 0.00789, "close": 0.00794, "volume": 193057.6, "close_time": 1773694799999, "quote_volume": 1530.237693, "trades": 33, "taker_buy_base": 66922.9, "taker_buy_quote": 530.641744 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00793, "close": 0.00796, "volume": 328307.2, "close_time": 1773698399999, "quote_volume": 2610.132186, "trades": 53, "taker_buy_base": 162866.5, "taker_buy_quote": 1294.603336 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.00797, "high": 0.00801, "low": 0.00794, "close": 0.008, "volume": 215638.8, "close_time": 1773701999999, "quote_volume": 1721.616221, "trades": 36, "taker_buy_base": 118193.5, "taker_buy_quote": 943.415435 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.00799, "high": 0.008, "low": 0.00796, "close": 0.00799, "volume": 231686.5, "close_time": 1773705599999, "quote_volume": 1848.568862, "trades": 39, "taker_buy_base": 163519.5, "taker_buy_quote": 1304.565493 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00799, "high": 0.00806, "low": 0.00796, "close": 0.00802, "volume": 532852.0, "close_time": 1773709199999, "quote_volume": 4264.892135, "trades": 87, "taker_buy_base": 344044.0, "taker_buy_quote": 2752.216835 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.00804, "high": 0.0081, "low": 0.00802, "close": 0.00808, "volume": 532951.9, "close_time": 1773712799999, "quote_volume": 4296.584542, "trades": 68, "taker_buy_base": 442145.6, "taker_buy_quote": 3564.035399 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.00806, "high": 0.00806, "low": 0.00797, "close": 0.008, "volume": 332316.1, "close_time": 1773716399999, "quote_volume": 2662.092605, "trades": 54, "taker_buy_base": 192091.1, "taker_buy_quote": 1538.600956 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.008, "high": 0.008, "low": 0.00787, "close": 0.00788, "volume": 367302.4, "close_time": 1773719999999, "quote_volume": 2912.541362, "trades": 58, "taker_buy_base": 168761.5, "taker_buy_quote": 1341.668705 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0079, "high": 0.00801, "low": 0.00784, "close": 0.00794, "volume": 824250.7, "close_time": 1773723599999, "quote_volume": 6547.023686, "trades": 87, "taker_buy_base": 269458.3, "taker_buy_quote": 2138.586332 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00794, "high": 0.0081, "low": 0.00794, "close": 0.0081, "volume": 838990.4, "close_time": 1773727199999, "quote_volume": 6721.374929, "trades": 110, "taker_buy_base": 468933.8, "taker_buy_quote": 3752.505508 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0081, "high": 0.00814, "low": 0.00798, "close": 0.00799, "volume": 857478.6, "close_time": 1773730799999, "quote_volume": 6905.811178, "trades": 95, "taker_buy_base": 285012.0, "taker_buy_quote": 2293.034614 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00804, "high": 0.00808, "low": 0.00797, "close": 0.00801, "volume": 242269.5, "close_time": 1773734399999, "quote_volume": 1941.697931, "trades": 56, "taker_buy_base": 65204.9, "taker_buy_quote": 522.515687 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.008, "high": 0.00804, "low": 0.00794, "close": 0.00794, "volume": 300295.7, "close_time": 1773737999999, "quote_volume": 2395.266087, "trades": 24, "taker_buy_base": 171532.7, "taker_buy_quote": 1367.509774 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.00796, "high": 0.00807, "low": 0.00796, "close": 0.00803, "volume": 392967.8, "close_time": 1773741599999, "quote_volume": 3146.432211, "trades": 54, "taker_buy_base": 163109.0, "taker_buy_quote": 1307.315442 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00799, "close": 0.00809, "volume": 302680.4, "close_time": 1773745199999, "quote_volume": 2434.666866, "trades": 41, "taker_buy_base": 148562.2, "taker_buy_quote": 1194.322045 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0081, "high": 0.00822, "low": 0.00809, "close": 0.00814, "volume": 822180.7, "close_time": 1773748799999, "quote_volume": 6684.753977, "trades": 85, "taker_buy_base": 267342.6, "taker_buy_quote": 2180.577662 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00816, "high": 0.00824, "low": 0.00806, "close": 0.00812, "volume": 851280.8, "close_time": 1773752399999, "quote_volume": 6927.469787, "trades": 104, "taker_buy_base": 526846.9, "taker_buy_quote": 4285.734282 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00801, "close": 0.00806, "volume": 439634.5, "close_time": 1773755999999, "quote_volume": 3552.533873, "trades": 39, "taker_buy_base": 263143.1, "taker_buy_quote": 2124.061216 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00804, "high": 0.00814, "low": 0.00802, "close": 0.00805, "volume": 322254.5, "close_time": 1773759599999, "quote_volume": 2605.467113, "trades": 55, "taker_buy_base": 182397.0, "taker_buy_quote": 1473.336171 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00806, "high": 0.00807, "low": 0.00799, "close": 0.00806, "volume": 821012.1, "close_time": 1773763199999, "quote_volume": 6596.099477, "trades": 83, "taker_buy_base": 510484.3, "taker_buy_quote": 4096.387392 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00805, "high": 0.00812, "low": 0.00802, "close": 0.00807, "volume": 200991.6, "close_time": 1773766799999, "quote_volume": 1624.582152, "trades": 32, "taker_buy_base": 112914.4, "taker_buy_quote": 913.608894 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00808, "high": 0.00808, "low": 0.008, "close": 0.00803, "volume": 321222.0, "close_time": 1773770399999, "quote_volume": 2579.402139, "trades": 59, "taker_buy_base": 275003.2, "taker_buy_quote": 2208.896714 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00802, "high": 0.00803, "low": 0.00785, "close": 0.00791, "volume": 698825.9, "close_time": 1773773999999, "quote_volume": 5534.923182, "trades": 88, "taker_buy_base": 249675.9, "taker_buy_quote": 1973.961265 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.00793, "high": 0.00793, "low": 0.0079, "close": 0.00791, "volume": 138056.0, "close_time": 1773777599999, "quote_volume": 1092.599436, "trades": 26, "taker_buy_base": 133924.0, "taker_buy_quote": 1059.832705 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00789, "high": 0.00789, "low": 0.00736, "close": 0.00771, "volume": 4051639.2, "close_time": 1773781199999, "quote_volume": 30884.895266, "trades": 504, "taker_buy_base": 1700072.2, "taker_buy_quote": 12980.799732 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00771, "high": 0.00776, "low": 0.00764, "close": 0.00774, "volume": 750598.5, "close_time": 1773784799999, "quote_volume": 5787.621691, "trades": 70, "taker_buy_base": 358914.6, "taker_buy_quote": 2770.931854 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00775, "high": 0.00777, "low": 0.00771, "close": 0.00771, "volume": 341779.7, "close_time": 1773788399999, "quote_volume": 2645.520665, "trades": 59, "taker_buy_base": 212952.9, "taker_buy_quote": 1647.916175 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00768, "close": 0.00768, "volume": 114818.2, "close_time": 1773791999999, "quote_volume": 887.08714, "trades": 25, "taker_buy_base": 98706.2, "taker_buy_quote": 762.74002 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00756, "close": 0.00759, "volume": 451977.6, "close_time": 1773795599999, "quote_volume": 3434.664932, "trades": 80, "taker_buy_base": 272297.2, "taker_buy_quote": 2068.400887 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0076, "high": 0.00767, "low": 0.0076, "close": 0.00766, "volume": 178807.2, "close_time": 1773799199999, "quote_volume": 1367.612341, "trades": 35, "taker_buy_base": 145291.3, "taker_buy_quote": 1111.000737 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00766, "high": 0.00772, "low": 0.00762, "close": 0.0077, "volume": 229749.0, "close_time": 1773802799999, "quote_volume": 1761.073386, "trades": 122, "taker_buy_base": 114955.0, "taker_buy_quote": 882.115191 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00769, "high": 0.00781, "low": 0.00769, "close": 0.00775, "volume": 480071.3, "close_time": 1773806399999, "quote_volume": 3732.855891, "trades": 62, "taker_buy_base": 336329.0, "taker_buy_quote": 2615.599514 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00773, "high": 0.00785, "low": 0.00769, "close": 0.00781, "volume": 1406052.1, "close_time": 1773809999999, "quote_volume": 10954.433987, "trades": 170, "taker_buy_base": 1003039.7, "taker_buy_quote": 7810.855462 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00782, "high": 0.00791, "low": 0.00777, "close": 0.00784, "volume": 707624.5, "close_time": 1773813599999, "quote_volume": 5550.853794, "trades": 110, "taker_buy_base": 275491.1, "taker_buy_quote": 2155.359733 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00769, "close": 0.00777, "volume": 647596.2, "close_time": 1773817199999, "quote_volume": 5029.737026, "trades": 87, "taker_buy_base": 223304.4, "taker_buy_quote": 1738.994 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00773, "close": 0.0078, "volume": 127592.1, "close_time": 1773820799999, "quote_volume": 990.878145, "trades": 28, "taker_buy_base": 75304.7, "taker_buy_quote": 584.77798 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00778, "close": 0.00778, "volume": 28895.1, "close_time": 1773824399999, "quote_volume": 225.470731, "trades": 9, "taker_buy_base": 16000.0, "taker_buy_quote": 124.8 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00772, "high": 0.00783, "low": 0.00772, "close": 0.00779, "volume": 525877.3, "close_time": 1773827999999, "quote_volume": 4097.762399, "trades": 165, "taker_buy_base": 308705.9, "taker_buy_quote": 2403.561667 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.00779, "high": 0.00779, "low": 0.00773, "close": 0.00773, "volume": 213577.2, "close_time": 1773831599999, "quote_volume": 1658.724487, "trades": 33, "taker_buy_base": 88727.9, "taker_buy_quote": 688.859654 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00773, "high": 0.00773, "low": 0.00755, "close": 0.00755, "volume": 145375.6, "close_time": 1773835199999, "quote_volume": 1106.457073, "trades": 32, "taker_buy_base": 74702.7, "taker_buy_quote": 568.03475 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00743, "close": 0.00752, "volume": 688742.6, "close_time": 1773838799999, "quote_volume": 5160.218802, "trades": 89, "taker_buy_base": 455341.9, "taker_buy_quote": 3413.06732 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00744, "close": 0.00747, "volume": 572435.0, "close_time": 1773842399999, "quote_volume": 4278.660147, "trades": 73, "taker_buy_base": 230606.0, "taker_buy_quote": 1723.244497 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00743, "close": 0.00744, "volume": 273619.4, "close_time": 1773845999999, "quote_volume": 2043.890936, "trades": 41, "taker_buy_base": 124255.0, "taker_buy_quote": 929.243852 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.00743, "high": 0.00752, "low": 0.00743, "close": 0.00747, "volume": 408654.5, "close_time": 1773849599999, "quote_volume": 3056.483659, "trades": 91, "taker_buy_base": 229041.7, "taker_buy_quote": 1714.520662 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00746, "high": 0.00747, "low": 0.00742, "close": 0.00744, "volume": 537071.1, "close_time": 1773853199999, "quote_volume": 3999.881868, "trades": 128, "taker_buy_base": 311349.3, "taker_buy_quote": 2319.635315 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00745, "high": 0.00764, "low": 0.00739, "close": 0.00763, "volume": 1080285.0, "close_time": 1773856799999, "quote_volume": 8093.136762, "trades": 271, "taker_buy_base": 597002.8, "taker_buy_quote": 4477.561445 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00764, "high": 0.00783, "low": 0.00763, "close": 0.00765, "volume": 1414015.0, "close_time": 1773860399999, "quote_volume": 10925.532885, "trades": 189, "taker_buy_base": 988860.9, "taker_buy_quote": 7642.467047 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0077, "high": 0.00773, "low": 0.00766, "close": 0.00767, "volume": 451963.6, "close_time": 1773863999999, "quote_volume": 3479.840619, "trades": 105, "taker_buy_base": 184782.6, "taker_buy_quote": 1423.504708 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00767, "high": 0.00793, "low": 0.00762, "close": 0.00769, "volume": 2722077.0, "close_time": 1773867599999, "quote_volume": 21277.233418, "trades": 441, "taker_buy_base": 1752871.2, "taker_buy_quote": 13739.482343 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00767, "high": 0.00776, "low": 0.00766, "close": 0.00771, "volume": 649282.2, "close_time": 1773871199999, "quote_volume": 5000.922366, "trades": 78, "taker_buy_base": 307399.4, "taker_buy_quote": 2368.442809 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0077, "high": 0.0077, "low": 0.00767, "close": 0.00768, "volume": 160031.3, "close_time": 1773874799999, "quote_volume": 1229.580187, "trades": 31, "taker_buy_base": 60989.6, "taker_buy_quote": 468.184793 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00767, "high": 0.00773, "low": 0.00766, "close": 0.00769, "volume": 184482.1, "close_time": 1773878399999, "quote_volume": 1419.781495, "trades": 41, "taker_buy_base": 95036.1, "taker_buy_quote": 730.765685 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00769, "close": 0.0077, "volume": 353063.0, "close_time": 1773881999999, "quote_volume": 2720.101384, "trades": 66, "taker_buy_base": 187651.5, "taker_buy_quote": 1444.474464 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.00769, "high": 0.00775, "low": 0.00769, "close": 0.00771, "volume": 430587.7, "close_time": 1773885599999, "quote_volume": 3326.315528, "trades": 64, "taker_buy_base": 190225.0, "taker_buy_quote": 1470.666171 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.00769, "high": 0.00791, "low": 0.00768, "close": 0.00781, "volume": 1152606.0, "close_time": 1773889199999, "quote_volume": 9002.762204, "trades": 134, "taker_buy_base": 690903.4, "taker_buy_quote": 5395.861001 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0078, "high": 0.00798, "low": 0.0078, "close": 0.00786, "volume": 924920.7, "close_time": 1773892799999, "quote_volume": 7296.191091, "trades": 109, "taker_buy_base": 441552.7, "taker_buy_quote": 3483.718194 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00785, "high": 0.00801, "low": 0.00777, "close": 0.00777, "volume": 1173671.0, "close_time": 1773896399999, "quote_volume": 9257.9343, "trades": 137, "taker_buy_base": 611172.8, "taker_buy_quote": 4816.554554 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00762, "close": 0.00764, "volume": 390060.3, "close_time": 1773899999999, "quote_volume": 2998.369493, "trades": 57, "taker_buy_base": 174375.2, "taker_buy_quote": 1339.670859 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00762, "high": 0.0077, "low": 0.00758, "close": 0.00765, "volume": 686562.3, "close_time": 1773903599999, "quote_volume": 5242.668816, "trades": 79, "taker_buy_base": 304782.1, "taker_buy_quote": 2325.821015 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00764, "high": 0.00768, "low": 0.00753, "close": 0.00761, "volume": 903152.0, "close_time": 1773907199999, "quote_volume": 6878.374211, "trades": 123, "taker_buy_base": 464001.5, "taker_buy_quote": 3529.17947 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00762, "high": 0.00774, "low": 0.00762, "close": 0.00771, "volume": 842779.6, "close_time": 1773910799999, "quote_volume": 6488.862787, "trades": 82, "taker_buy_base": 462295.6, "taker_buy_quote": 3561.061071 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00774, "high": 0.00785, "low": 0.00774, "close": 0.00774, "volume": 630127.9, "close_time": 1773914399999, "quote_volume": 4914.362213, "trades": 93, "taker_buy_base": 359898.9, "taker_buy_quote": 2811.565861 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00772, "high": 0.00773, "low": 0.00762, "close": 0.00764, "volume": 724435.3, "close_time": 1773917999999, "quote_volume": 5563.109799, "trades": 91, "taker_buy_base": 472399.8, "taker_buy_quote": 3630.177516 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00766, "high": 0.00769, "low": 0.00761, "close": 0.00769, "volume": 850242.5, "close_time": 1773921599999, "quote_volume": 6512.868078, "trades": 111, "taker_buy_base": 410551.2, "taker_buy_quote": 3147.319563 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00762, "close": 0.00762, "volume": 1792301.4, "close_time": 1773925199999, "quote_volume": 13749.588116, "trades": 95, "taker_buy_base": 844601.1, "taker_buy_quote": 6478.653508 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00764, "high": 0.00774, "low": 0.00756, "close": 0.00773, "volume": 2431690.1, "close_time": 1773928799999, "quote_volume": 18567.268231, "trades": 254, "taker_buy_base": 1269409.0, "taker_buy_quote": 9685.894531 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00757, "close": 0.00762, "volume": 1238288.4, "close_time": 1773932399999, "quote_volume": 9496.283892, "trades": 164, "taker_buy_base": 717110.1, "taker_buy_quote": 5502.412587 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00753, "close": 0.00759, "volume": 924177.5, "close_time": 1773935999999, "quote_volume": 6997.780636, "trades": 120, "taker_buy_base": 478202.5, "taker_buy_quote": 3617.776942 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00758, "high": 0.00758, "low": 0.00749, "close": 0.00752, "volume": 844117.6, "close_time": 1773939599999, "quote_volume": 6346.634306, "trades": 104, "taker_buy_base": 410212.4, "taker_buy_quote": 3083.14889 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0075, "high": 0.0075, "low": 0.00745, "close": 0.0075, "volume": 541432.0, "close_time": 1773943199999, "quote_volume": 4050.221233, "trades": 78, "taker_buy_base": 262724.6, "taker_buy_quote": 1965.752339 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00751, "high": 0.00754, "low": 0.0075, "close": 0.00752, "volume": 173754.6, "close_time": 1773946799999, "quote_volume": 1306.246408, "trades": 33, "taker_buy_base": 127280.9, "taker_buy_quote": 957.216251 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00753, "high": 0.00757, "low": 0.00749, "close": 0.00749, "volume": 787185.2, "close_time": 1773950399999, "quote_volume": 5924.311443, "trades": 105, "taker_buy_base": 349929.8, "taker_buy_quote": 2633.908568 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00749, "high": 0.00752, "low": 0.00749, "close": 0.00751, "volume": 318710.4, "close_time": 1773953999999, "quote_volume": 2392.44408, "trades": 45, "taker_buy_base": 83524.4, "taker_buy_quote": 626.534849 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.00751, "high": 0.00755, "low": 0.00749, "close": 0.0075, "volume": 255251.7, "close_time": 1773957599999, "quote_volume": 1918.083961, "trades": 32, "taker_buy_base": 134962.9, "taker_buy_quote": 1014.856399 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00747, "close": 0.00748, "volume": 262356.2, "close_time": 1773961199999, "quote_volume": 1965.649946, "trades": 33, "taker_buy_base": 172998.8, "taker_buy_quote": 1297.264122 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00748, "high": 0.00751, "low": 0.00747, "close": 0.00749, "volume": 193915.0, "close_time": 1773964799999, "quote_volume": 1450.711039, "trades": 82, "taker_buy_base": 160532.5, "taker_buy_quote": 1201.254848 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00749, "high": 0.00762, "low": 0.00745, "close": 0.0076, "volume": 1073161.8, "close_time": 1773968399999, "quote_volume": 8090.029158, "trades": 125, "taker_buy_base": 427581.4, "taker_buy_quote": 3226.424496 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00761, "high": 0.00769, "low": 0.00761, "close": 0.00766, "volume": 841512.6, "close_time": 1773971999999, "quote_volume": 6446.694381, "trades": 110, "taker_buy_base": 574671.4, "taker_buy_quote": 4399.785475 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.00766, "high": 0.00767, "low": 0.0076, "close": 0.00765, "volume": 406758.5, "close_time": 1773975599999, "quote_volume": 3107.726622, "trades": 59, "taker_buy_base": 211347.2, "taker_buy_quote": 1614.539408 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00764, "high": 0.00764, "low": 0.00759, "close": 0.00761, "volume": 732818.5, "close_time": 1773979199999, "quote_volume": 5578.334437, "trades": 71, "taker_buy_base": 538402.7, "taker_buy_quote": 4096.952369 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00755, "close": 0.00759, "volume": 478726.9, "close_time": 1773982799999, "quote_volume": 3632.233298, "trades": 55, "taker_buy_base": 161676.0, "taker_buy_quote": 1225.655825 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00759, "high": 0.00762, "low": 0.00758, "close": 0.00762, "volume": 564841.8, "close_time": 1773986399999, "quote_volume": 4293.29656, "trades": 70, "taker_buy_base": 245887.7, "taker_buy_quote": 1870.539667 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00755, "close": 0.00758, "volume": 361039.4, "close_time": 1773989999999, "quote_volume": 2738.263321, "trades": 39, "taker_buy_base": 103205.0, "taker_buy_quote": 781.879742 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00756, "high": 0.00756, "low": 0.00747, "close": 0.00756, "volume": 1018293.9, "close_time": 1773993599999, "quote_volume": 7641.907854, "trades": 139, "taker_buy_base": 424651.6, "taker_buy_quote": 3186.735975 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00756, "high": 0.0076, "low": 0.00754, "close": 0.00755, "volume": 482882.6, "close_time": 1773997199999, "quote_volume": 3651.742444, "trades": 72, "taker_buy_base": 288086.2, "taker_buy_quote": 2177.698143 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00755, "high": 0.00755, "low": 0.00744, "close": 0.00746, "volume": 764390.2, "close_time": 1774000799999, "quote_volume": 5722.312402, "trades": 112, "taker_buy_base": 454361.7, "taker_buy_quote": 3403.366345 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00745, "high": 0.00756, "low": 0.00742, "close": 0.00749, "volume": 1390115.1, "close_time": 1774004399999, "quote_volume": 10425.747034, "trades": 194, "taker_buy_base": 718720.5, "taker_buy_quote": 5384.622874 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0075, "high": 0.00758, "low": 0.0075, "close": 0.00754, "volume": 1055754.9, "close_time": 1774007999999, "quote_volume": 7953.509964, "trades": 121, "taker_buy_base": 472641.4, "taker_buy_quote": 3564.011389 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00754, "high": 0.00758, "low": 0.00754, "close": 0.00756, "volume": 352314.4, "close_time": 1774011599999, "quote_volume": 2664.286138, "trades": 60, "taker_buy_base": 209771.8, "taker_buy_quote": 1586.040844 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00757, "high": 0.0076, "low": 0.00755, "close": 0.00755, "volume": 1033896.7, "close_time": 1774015199999, "quote_volume": 7832.725248, "trades": 106, "taker_buy_base": 525004.8, "taker_buy_quote": 3975.534049 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00754, "high": 0.00759, "low": 0.00752, "close": 0.00753, "volume": 1198320.5, "close_time": 1774018799999, "quote_volume": 9051.819006, "trades": 123, "taker_buy_base": 596236.8, "taker_buy_quote": 4504.649102 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00746, "close": 0.00751, "volume": 875850.1, "close_time": 1774022399999, "quote_volume": 6585.812499, "trades": 110, "taker_buy_base": 388295.7, "taker_buy_quote": 2921.858695 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00751, "high": 0.00753, "low": 0.00747, "close": 0.00749, "volume": 419602.6, "close_time": 1774025999999, "quote_volume": 3148.285429, "trades": 66, "taker_buy_base": 175208.9, "taker_buy_quote": 1312.608441 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00744, "close": 0.0075, "volume": 440445.6, "close_time": 1774029599999, "quote_volume": 3284.828598, "trades": 55, "taker_buy_base": 232768.2, "taker_buy_quote": 1735.874851 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00743, "close": 0.00745, "volume": 1255177.3, "close_time": 1774033199999, "quote_volume": 9374.856444, "trades": 121, "taker_buy_base": 197493.3, "taker_buy_quote": 1475.162402 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00739, "close": 0.00744, "volume": 473013.7, "close_time": 1774036799999, "quote_volume": 3514.63551, "trades": 74, "taker_buy_base": 243363.2, "taker_buy_quote": 1809.098184 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00743, "high": 0.00744, "low": 0.0074, "close": 0.00744, "volume": 207905.4, "close_time": 1774040399999, "quote_volume": 1543.098072, "trades": 36, "taker_buy_base": 144388.2, "taker_buy_quote": 1071.175138 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00743, "high": 0.00751, "low": 0.00743, "close": 0.00749, "volume": 202877.6, "close_time": 1774043999999, "quote_volume": 1514.640798, "trades": 27, "taker_buy_base": 81185.8, "taker_buy_quote": 605.72788 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00749, "close": 0.00749, "volume": 251334.1, "close_time": 1774047599999, "quote_volume": 1885.411228, "trades": 18, "taker_buy_base": 59920.2, "taker_buy_quote": 450.000702 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.00749, "high": 0.00752, "low": 0.00748, "close": 0.00752, "volume": 406595.2, "close_time": 1774051199999, "quote_volume": 3041.88476, "trades": 22, "taker_buy_base": 179859.3, "taker_buy_quote": 1345.675299 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00752, "high": 0.0076, "low": 0.00752, "close": 0.0076, "volume": 386344.1, "close_time": 1774054799999, "quote_volume": 2922.143669, "trades": 36, "taker_buy_base": 130238.8, "taker_buy_quote": 984.00232 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00759, "high": 0.00761, "low": 0.00754, "close": 0.00754, "volume": 738381.0, "close_time": 1774058399999, "quote_volume": 5598.437357, "trades": 31, "taker_buy_base": 461294.6, "taker_buy_quote": 3496.737154 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00754, "high": 0.00758, "low": 0.00753, "close": 0.00756, "volume": 282637.8, "close_time": 1774061999999, "quote_volume": 2136.432527, "trades": 13, "taker_buy_base": 97520.4, "taker_buy_quote": 736.944983 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.00756, "high": 0.00756, "low": 0.00753, "close": 0.00753, "volume": 264240.2, "close_time": 1774065599999, "quote_volume": 1994.193396, "trades": 30, "taker_buy_base": 151880.6, "taker_buy_quote": 1144.75482 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00752, "high": 0.00758, "low": 0.00752, "close": 0.00757, "volume": 799224.0, "close_time": 1774069199999, "quote_volume": 6034.220143, "trades": 45, "taker_buy_base": 673408.2, "taker_buy_quote": 5084.015299 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00755, "close": 0.00755, "volume": 725090.3, "close_time": 1774072799999, "quote_volume": 5480.954298, "trades": 16, "taker_buy_base": 164832.7, "taker_buy_quote": 1246.069665 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00755, "high": 0.00758, "low": 0.00755, "close": 0.00758, "volume": 164067.8, "close_time": 1774076399999, "quote_volume": 1243.175095, "trades": 9, "taker_buy_base": 39328.2, "taker_buy_quote": 297.648927 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.00757, "high": 0.00758, "low": 0.00756, "close": 0.00756, "volume": 269129.2, "close_time": 1774079999999, "quote_volume": 2035.782463, "trades": 23, "taker_buy_base": 209381.2, "taker_buy_quote": 1583.380701 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00754, "close": 0.00756, "volume": 368017.5, "close_time": 1774083599999, "quote_volume": 2781.761506, "trades": 37, "taker_buy_base": 268562.6, "taker_buy_quote": 2029.538122 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00755, "high": 0.00755, "low": 0.0075, "close": 0.00753, "volume": 118532.0, "close_time": 1774087199999, "quote_volume": 891.883752, "trades": 19, "taker_buy_base": 65735.4, "taker_buy_quote": 494.657943 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00753, "high": 0.00753, "low": 0.00745, "close": 0.00747, "volume": 478317.9, "close_time": 1774090799999, "quote_volume": 3576.656108, "trades": 22, "taker_buy_base": 366135.4, "taker_buy_quote": 2737.029157 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00748, "close": 0.0075, "volume": 66655.2, "close_time": 1774094399999, "quote_volume": 498.71199, "trades": 16, "taker_buy_base": 32140.7, "taker_buy_quote": 240.412436 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00749, "close": 0.00749, "volume": 59578.5, "close_time": 1774097999999, "quote_volume": 446.376476, "trades": 9, "taker_buy_base": 13351.1, "taker_buy_quote": 100.13325 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00747, "close": 0.00747, "volume": 201248.0, "close_time": 1774101599999, "quote_volume": 1504.073377, "trades": 11, "taker_buy_base": 11219.9, "taker_buy_quote": 84.037051 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00748, "high": 0.00756, "low": 0.00747, "close": 0.00751, "volume": 602654.8, "close_time": 1774105199999, "quote_volume": 4527.51671, "trades": 35, "taker_buy_base": 226528.6, "taker_buy_quote": 1699.446329 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.00752, "high": 0.00756, "low": 0.00752, "close": 0.00754, "volume": 356823.1, "close_time": 1774108799999, "quote_volume": 2690.419555, "trades": 36, "taker_buy_base": 247579.4, "taker_buy_quote": 1866.78141 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00753, "high": 0.00753, "low": 0.00747, "close": 0.00748, "volume": 644125.9, "close_time": 1774112399999, "quote_volume": 4824.713863, "trades": 29, "taker_buy_base": 299498.6, "taker_buy_quote": 2241.60274 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.00747, "high": 0.00749, "low": 0.00746, "close": 0.00749, "volume": 663364.1, "close_time": 1774115999999, "quote_volume": 4957.507242, "trades": 35, "taker_buy_base": 425939.3, "taker_buy_quote": 3183.768412 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.00748, "high": 0.00748, "low": 0.00746, "close": 0.00747, "volume": 376027.9, "close_time": 1774119599999, "quote_volume": 2812.062352, "trades": 23, "taker_buy_base": 58989.3, "taker_buy_quote": 440.912229 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00749, "high": 0.0076, "low": 0.00749, "close": 0.00752, "volume": 941728.5, "close_time": 1774123199999, "quote_volume": 7126.913194, "trades": 62, "taker_buy_base": 576118.5, "taker_buy_quote": 4363.695009 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00752, "high": 0.00756, "low": 0.00752, "close": 0.00754, "volume": 336683.3, "close_time": 1774126799999, "quote_volume": 2539.994525, "trades": 23, "taker_buy_base": 45882.9, "taker_buy_quote": 345.825972 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00752, "close": 0.00753, "volume": 716356.7, "close_time": 1774130399999, "quote_volume": 5394.484103, "trades": 42, "taker_buy_base": 443697.8, "taker_buy_quote": 3340.776875 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00752, "high": 0.00755, "low": 0.00752, "close": 0.00753, "volume": 332733.1, "close_time": 1774133999999, "quote_volume": 2505.351315, "trades": 23, "taker_buy_base": 218655.0, "taker_buy_quote": 1646.123243 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00753, "high": 0.00753, "low": 0.00726, "close": 0.0073, "volume": 8772565.4, "close_time": 1774137599999, "quote_volume": 64455.571057, "trades": 332, "taker_buy_base": 4251652.8, "taker_buy_quote": 31223.805737 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00712, "close": 0.00723, "volume": 5744021.8, "close_time": 1774141199999, "quote_volume": 41344.127841, "trades": 421, "taker_buy_base": 2261775.2, "taker_buy_quote": 16270.58103 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00716, "close": 0.00721, "volume": 1290536.6, "close_time": 1774144799999, "quote_volume": 9294.79517, "trades": 106, "taker_buy_base": 635864.3, "taker_buy_quote": 4577.138556 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.00721, "high": 0.00725, "low": 0.00717, "close": 0.0072, "volume": 726571.4, "close_time": 1774148399999, "quote_volume": 5237.187576, "trades": 63, "taker_buy_base": 361103.6, "taker_buy_quote": 2603.110878 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00718, "high": 0.00725, "low": 0.00718, "close": 0.00719, "volume": 517347.2, "close_time": 1774151999999, "quote_volume": 3733.315427, "trades": 39, "taker_buy_base": 194584.6, "taker_buy_quote": 1401.507091 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0072, "high": 0.00724, "low": 0.00718, "close": 0.00721, "volume": 439694.0, "close_time": 1774155599999, "quote_volume": 3170.219288, "trades": 40, "taker_buy_base": 216508.6, "taker_buy_quote": 1560.979024 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00721, "high": 0.00728, "low": 0.00716, "close": 0.00725, "volume": 1189127.9, "close_time": 1774159199999, "quote_volume": 8577.895442, "trades": 78, "taker_buy_base": 409838.0, "taker_buy_quote": 2953.042661 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00726, "high": 0.00727, "low": 0.00723, "close": 0.00724, "volume": 735626.0, "close_time": 1774162799999, "quote_volume": 5330.128582, "trades": 60, "taker_buy_base": 470266.1, "taker_buy_quote": 3407.082949 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.00723, "high": 0.00734, "low": 0.00721, "close": 0.00724, "volume": 2514216.1, "close_time": 1774166399999, "quote_volume": 18287.539611, "trades": 198, "taker_buy_base": 1454416.0, "taker_buy_quote": 10580.61188 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00724, "high": 0.0073, "low": 0.00718, "close": 0.00726, "volume": 623923.8, "close_time": 1774169999999, "quote_volume": 4510.281554, "trades": 93, "taker_buy_base": 346280.6, "taker_buy_quote": 2500.063045 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0073, "high": 0.00734, "low": 0.00723, "close": 0.00723, "volume": 695073.7, "close_time": 1774173599999, "quote_volume": 5061.527422, "trades": 70, "taker_buy_base": 368162.2, "taker_buy_quote": 2679.109824 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00722, "high": 0.00727, "low": 0.00722, "close": 0.00725, "volume": 224475.6, "close_time": 1774177199999, "quote_volume": 1625.997657, "trades": 35, "taker_buy_base": 133318.5, "taker_buy_quote": 964.910759 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00724, "high": 0.00724, "low": 0.00712, "close": 0.00712, "volume": 1193992.4, "close_time": 1774180799999, "quote_volume": 8556.056895, "trades": 85, "taker_buy_base": 446003.3, "taker_buy_quote": 3190.1038 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00713, "high": 0.00721, "low": 0.00713, "close": 0.00718, "volume": 728535.0, "close_time": 1774184399999, "quote_volume": 5222.321523, "trades": 54, "taker_buy_base": 263232.2, "taker_buy_quote": 1886.245574 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.00718, "high": 0.00721, "low": 0.00716, "close": 0.00721, "volume": 803075.8, "close_time": 1774187999999, "quote_volume": 5773.515014, "trades": 75, "taker_buy_base": 427646.7, "taker_buy_quote": 3073.816169 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00716, "close": 0.00716, "volume": 399986.6, "close_time": 1774191599999, "quote_volume": 2872.198493, "trades": 35, "taker_buy_base": 275917.1, "taker_buy_quote": 1980.997557 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00715, "close": 0.0072, "volume": 798856.2, "close_time": 1774195199999, "quote_volume": 5730.820175, "trades": 67, "taker_buy_base": 449545.9, "taker_buy_quote": 3223.681023 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00717, "close": 0.00717, "volume": 366811.9, "close_time": 1774198799999, "quote_volume": 2634.287729, "trades": 33, "taker_buy_base": 201634.0, "taker_buy_quote": 1447.866935 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00717, "high": 0.00717, "low": 0.0071, "close": 0.00712, "volume": 404702.6, "close_time": 1774202399999, "quote_volume": 2887.047301, "trades": 37, "taker_buy_base": 162688.8, "taker_buy_quote": 1158.836464 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00712, "high": 0.00712, "low": 0.00695, "close": 0.007, "volume": 1415078.3, "close_time": 1774205999999, "quote_volume": 9904.787844, "trades": 118, "taker_buy_base": 410995.1, "taker_buy_quote": 2874.192036 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00701, "high": 0.00702, "low": 0.00692, "close": 0.00694, "volume": 728259.1, "close_time": 1774209599999, "quote_volume": 5069.128818, "trades": 66, "taker_buy_base": 308021.3, "taker_buy_quote": 2144.108381 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00695, "high": 0.00697, "low": 0.00693, "close": 0.00693, "volume": 329532.4, "close_time": 1774213199999, "quote_volume": 2287.905192, "trades": 33, "taker_buy_base": 217728.5, "taker_buy_quote": 1511.228626 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00693, "high": 0.00693, "low": 0.00675, "close": 0.0068, "volume": 1833230.2, "close_time": 1774216799999, "quote_volume": 12493.204306, "trades": 140, "taker_buy_base": 833024.4, "taker_buy_quote": 5677.33888 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00683, "high": 0.00693, "low": 0.00682, "close": 0.00692, "volume": 877419.4, "close_time": 1774220399999, "quote_volume": 6051.332621, "trades": 55, "taker_buy_base": 403069.4, "taker_buy_quote": 2787.763845 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00692, "high": 0.00695, "low": 0.00689, "close": 0.0069, "volume": 459641.3, "close_time": 1774223999999, "quote_volume": 3183.235883, "trades": 36, "taker_buy_base": 242952.4, "taker_buy_quote": 1682.165968 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0069, "high": 0.00691, "low": 0.0068, "close": 0.00685, "volume": 459915.5, "close_time": 1774227599999, "quote_volume": 3154.250588, "trades": 40, "taker_buy_base": 284028.0, "taker_buy_quote": 1948.706397 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00684, "high": 0.00693, "low": 0.00684, "close": 0.00692, "volume": 501191.7, "close_time": 1774231199999, "quote_volume": 3454.927814, "trades": 59, "taker_buy_base": 226023.0, "taker_buy_quote": 1557.254692 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00689, "close": 0.00692, "volume": 695640.2, "close_time": 1774234799999, "quote_volume": 4813.433964, "trades": 62, "taker_buy_base": 355097.9, "taker_buy_quote": 2456.618253 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00693, "high": 0.00698, "low": 0.00692, "close": 0.00692, "volume": 309058.8, "close_time": 1774238399999, "quote_volume": 2145.729893, "trades": 36, "taker_buy_base": 160287.5, "taker_buy_quote": 1112.780247 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00692, "high": 0.00704, "low": 0.00692, "close": 0.00704, "volume": 332162.0, "close_time": 1774241999999, "quote_volume": 2317.614496, "trades": 39, "taker_buy_base": 90268.5, "taker_buy_quote": 626.198585 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00705, "high": 0.00706, "low": 0.00699, "close": 0.00699, "volume": 553351.5, "close_time": 1774245599999, "quote_volume": 3878.519183, "trades": 51, "taker_buy_base": 245379.3, "taker_buy_quote": 1718.830635 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00699, "high": 0.00699, "low": 0.00689, "close": 0.00692, "volume": 892123.2, "close_time": 1774249199999, "quote_volume": 6181.539303, "trades": 79, "taker_buy_base": 503955.7, "taker_buy_quote": 3493.55519 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00689, "high": 0.00697, "low": 0.00686, "close": 0.00692, "volume": 858566.1, "close_time": 1774252799999, "quote_volume": 5933.232545, "trades": 75, "taker_buy_base": 350406.1, "taker_buy_quote": 2419.93126 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00694, "high": 0.00696, "low": 0.00691, "close": 0.00691, "volume": 329548.8, "close_time": 1774256399999, "quote_volume": 2286.32113, "trades": 38, "taker_buy_base": 24026.6, "taker_buy_quote": 166.504338 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00692, "high": 0.00692, "low": 0.00687, "close": 0.00691, "volume": 442969.3, "close_time": 1774259999999, "quote_volume": 3055.334918, "trades": 38, "taker_buy_base": 23287.4, "taker_buy_quote": 160.450186 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.00691, "high": 0.00694, "low": 0.00689, "close": 0.00692, "volume": 281392.0, "close_time": 1774263599999, "quote_volume": 1947.510159, "trades": 19, "taker_buy_base": 158293.3, "taker_buy_quote": 1094.39518 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00691, "high": 0.0072, "low": 0.00691, "close": 0.00705, "volume": 7110425.0, "close_time": 1774267199999, "quote_volume": 50534.894427, "trades": 459, "taker_buy_base": 3141136.2, "taker_buy_quote": 22261.756873 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00705, "high": 0.00716, "low": 0.00703, "close": 0.00716, "volume": 933838.1, "close_time": 1774270799999, "quote_volume": 6617.379314, "trades": 98, "taker_buy_base": 693399.9, "taker_buy_quote": 4914.0371 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00713, "close": 0.00717, "volume": 958954.9, "close_time": 1774274399999, "quote_volume": 6858.610969, "trades": 77, "taker_buy_base": 471061.1, "taker_buy_quote": 3368.936112 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00712, "close": 0.00713, "volume": 518783.5, "close_time": 1774277999999, "quote_volume": 3716.674364, "trades": 34, "taker_buy_base": 208285.2, "taker_buy_quote": 1488.741771 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00714, "high": 0.00715, "low": 0.00698, "close": 0.00698, "volume": 991075.8, "close_time": 1774281599999, "quote_volume": 6989.360328, "trades": 100, "taker_buy_base": 491067.1, "taker_buy_quote": 3467.884894 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00699, "high": 0.00704, "low": 0.00698, "close": 0.00702, "volume": 600305.6, "close_time": 1774285199999, "quote_volume": 4209.54115, "trades": 83, "taker_buy_base": 325028.7, "taker_buy_quote": 2280.921641 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00702, "high": 0.00706, "low": 0.007, "close": 0.00705, "volume": 765285.8, "close_time": 1774288799999, "quote_volume": 5387.220106, "trades": 68, "taker_buy_base": 510916.4, "taker_buy_quote": 3595.535877 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.00705, "high": 0.00706, "low": 0.00702, "close": 0.00706, "volume": 888957.7, "close_time": 1774292399999, "quote_volume": 6254.282794, "trades": 71, "taker_buy_base": 487631.4, "taker_buy_quote": 3430.597696 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00706, "high": 0.00707, "low": 0.00704, "close": 0.00704, "volume": 235580.0, "close_time": 1774295999999, "quote_volume": 1662.756413, "trades": 29, "taker_buy_base": 108466.6, "taker_buy_quote": 765.402275 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00703, "high": 0.00705, "low": 0.007, "close": 0.00705, "volume": 2022345.4, "close_time": 1774299599999, "quote_volume": 14181.253323, "trades": 83, "taker_buy_base": 381856.0, "taker_buy_quote": 2679.509634 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00702, "close": 0.00705, "volume": 492244.7, "close_time": 1774303199999, "quote_volume": 3462.889422, "trades": 34, "taker_buy_base": 129184.2, "taker_buy_quote": 908.257907 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00704, "high": 0.00705, "low": 0.007, "close": 0.00701, "volume": 481236.7, "close_time": 1774306799999, "quote_volume": 3385.79145, "trades": 35, "taker_buy_base": 75253.3, "taker_buy_quote": 528.997789 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.007, "high": 0.00702, "low": 0.007, "close": 0.00701, "volume": 2258923.0, "close_time": 1774310399999, "quote_volume": 15819.499724, "trades": 201, "taker_buy_base": 198904.0, "taker_buy_quote": 1394.573344 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00697, "close": 0.00698, "volume": 2712327.1, "close_time": 1774313999999, "quote_volume": 18982.18625, "trades": 229, "taker_buy_base": 198778.9, "taker_buy_quote": 1389.378975 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00698, "high": 0.00698, "low": 0.00692, "close": 0.00695, "volume": 641842.6, "close_time": 1774317599999, "quote_volume": 4465.240889, "trades": 47, "taker_buy_base": 281944.8, "taker_buy_quote": 1961.337894 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00696, "high": 0.00696, "low": 0.00691, "close": 0.00691, "volume": 107699.1, "close_time": 1774321199999, "quote_volume": 747.06106, "trades": 9, "taker_buy_base": 39879.4, "taker_buy_quote": 276.730484 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00689, "high": 0.00694, "low": 0.00689, "close": 0.00692, "volume": 317661.8, "close_time": 1774324799999, "quote_volume": 2200.608271, "trades": 31, "taker_buy_base": 181187.8, "taker_buy_quote": 1254.188527 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00691, "high": 0.00691, "low": 0.00686, "close": 0.00688, "volume": 615944.7, "close_time": 1774328399999, "quote_volume": 4239.41234, "trades": 49, "taker_buy_base": 507987.1, "taker_buy_quote": 3496.244568 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00678, "close": 0.00685, "volume": 682189.1, "close_time": 1774331999999, "quote_volume": 4658.591803, "trades": 60, "taker_buy_base": 400420.3, "taker_buy_quote": 2731.744391 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00684, "high": 0.00686, "low": 0.00679, "close": 0.00685, "volume": 762223.9, "close_time": 1774335599999, "quote_volume": 5199.740544, "trades": 58, "taker_buy_base": 290527.9, "taker_buy_quote": 1980.054099 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00686, "high": 0.0069, "low": 0.00686, "close": 0.0069, "volume": 593498.4, "close_time": 1774339199999, "quote_volume": 4084.175603, "trades": 54, "taker_buy_base": 235474.4, "taker_buy_quote": 1620.219243 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00689, "high": 0.00689, "low": 0.00685, "close": 0.00686, "volume": 739361.0, "close_time": 1774342799999, "quote_volume": 5078.304909, "trades": 75, "taker_buy_base": 171669.7, "taker_buy_quote": 1179.621317 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00687, "high": 0.00693, "low": 0.00685, "close": 0.00692, "volume": 527161.3, "close_time": 1774346399999, "quote_volume": 3622.043062, "trades": 49, "taker_buy_base": 229475.6, "taker_buy_quote": 1576.82111 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.00692, "high": 0.00694, "low": 0.00689, "close": 0.00692, "volume": 195367.6, "close_time": 1774349999999, "quote_volume": 1351.087545, "trades": 24, "taker_buy_base": 97968.9, "taker_buy_quote": 677.415889 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00693, "high": 0.00693, "low": 0.00686, "close": 0.00686, "volume": 456023.9, "close_time": 1774353599999, "quote_volume": 3143.16405, "trades": 36, "taker_buy_base": 69480.8, "taker_buy_quote": 478.243292 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00687, "high": 0.00687, "low": 0.0068, "close": 0.00683, "volume": 598643.3, "close_time": 1774357199999, "quote_volume": 4079.839371, "trades": 57, "taker_buy_base": 398011.8, "taker_buy_quote": 2711.018193 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.00683, "high": 0.00686, "low": 0.00678, "close": 0.00685, "volume": 673664.2, "close_time": 1774360799999, "quote_volume": 4587.366305, "trades": 54, "taker_buy_base": 484234.1, "taker_buy_quote": 3295.945729 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.00685, "high": 0.00685, "low": 0.00675, "close": 0.00681, "volume": 1273513.8, "close_time": 1774364399999, "quote_volume": 8661.797579, "trades": 86, "taker_buy_base": 806691.4, "taker_buy_quote": 5489.636398 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00683, "high": 0.00683, "low": 0.0068, "close": 0.0068, "volume": 47211.4, "close_time": 1774367999999, "quote_volume": 321.664011, "trades": 7, "taker_buy_base": 37062.4, "taker_buy_quote": 252.364501 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00678, "high": 0.00682, "low": 0.00677, "close": 0.00679, "volume": 1030191.8, "close_time": 1774371599999, "quote_volume": 6994.149595, "trades": 50, "taker_buy_base": 355292.3, "taker_buy_quote": 2412.776891 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00678, "high": 0.00682, "low": 0.00677, "close": 0.0068, "volume": 396167.0, "close_time": 1774375199999, "quote_volume": 2696.156681, "trades": 32, "taker_buy_base": 200845.6, "taker_buy_quote": 1364.938781 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00679, "high": 0.00681, "low": 0.00679, "close": 0.00681, "volume": 194231.4, "close_time": 1774378799999, "quote_volume": 1321.744436, "trades": 15, "taker_buy_base": 165401.6, "taker_buy_quote": 1125.701796 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0068, "high": 0.00682, "low": 0.00677, "close": 0.00679, "volume": 1179796.9, "close_time": 1774382399999, "quote_volume": 8019.089624, "trades": 53, "taker_buy_base": 799419.2, "taker_buy_quote": 5439.168697 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00681, "high": 0.00687, "low": 0.0068, "close": 0.00684, "volume": 1026762.3, "close_time": 1774385999999, "quote_volume": 7021.627017, "trades": 71, "taker_buy_base": 448744.1, "taker_buy_quote": 3064.22381 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00683, "high": 0.00687, "low": 0.00682, "close": 0.00685, "volume": 286196.1, "close_time": 1774389599999, "quote_volume": 1958.659474, "trades": 26, "taker_buy_base": 29066.1, "taker_buy_quote": 199.637946 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00685, "high": 0.00692, "low": 0.00685, "close": 0.0069, "volume": 1635807.4, "close_time": 1774393199999, "quote_volume": 11253.555618, "trades": 92, "taker_buy_base": 396711.2, "taker_buy_quote": 2733.470904 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00691, "high": 0.00695, "low": 0.0069, "close": 0.0069, "volume": 542288.5, "close_time": 1774396799999, "quote_volume": 3756.096965, "trades": 27, "taker_buy_base": 264290.2, "taker_buy_quote": 1828.670674 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00691, "high": 0.00695, "low": 0.0069, "close": 0.00695, "volume": 758743.9, "close_time": 1774400399999, "quote_volume": 5253.803422, "trades": 52, "taker_buy_base": 461813.7, "taker_buy_quote": 3197.007055 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00693, "high": 0.00695, "low": 0.0069, "close": 0.0069, "volume": 357425.4, "close_time": 1774403999999, "quote_volume": 2468.804283, "trades": 23, "taker_buy_base": 325063.5, "taker_buy_quote": 2244.905877 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00689, "high": 0.00692, "low": 0.00662, "close": 0.0067, "volume": 4032099.1, "close_time": 1774407599999, "quote_volume": 27197.607622, "trades": 211, "taker_buy_base": 2145810.7, "taker_buy_quote": 14506.947557 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00671, "high": 0.00675, "low": 0.00655, "close": 0.00669, "volume": 2872441.6, "close_time": 1774411199999, "quote_volume": 19025.037143, "trades": 158, "taker_buy_base": 1173494.7, "taker_buy_quote": 7761.385849 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00669, "high": 0.00672, "low": 0.00668, "close": 0.0067, "volume": 494295.4, "close_time": 1774414799999, "quote_volume": 3315.471434, "trades": 40, "taker_buy_base": 219027.2, "taker_buy_quote": 1468.342226 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0067, "high": 0.00671, "low": 0.00664, "close": 0.00664, "volume": 816866.1, "close_time": 1774418399999, "quote_volume": 5452.012803, "trades": 48, "taker_buy_base": 207318.5, "taker_buy_quote": 1381.353256 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00664, "high": 0.00667, "low": 0.00659, "close": 0.00662, "volume": 966937.2, "close_time": 1774421999999, "quote_volume": 6396.524875, "trades": 72, "taker_buy_base": 711927.6, "taker_buy_quote": 4708.257453 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00662, "high": 0.00665, "low": 0.0066, "close": 0.00662, "volume": 426904.6, "close_time": 1774425599999, "quote_volume": 2828.254028, "trades": 33, "taker_buy_base": 238344.5, "taker_buy_quote": 1578.232869 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00661, "high": 0.00669, "low": 0.0066, "close": 0.00664, "volume": 2749805.8, "close_time": 1774429199999, "quote_volume": 18273.966189, "trades": 107, "taker_buy_base": 1400990.5, "taker_buy_quote": 9313.102108 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00664, "high": 0.00664, "low": 0.00662, "close": 0.00663, "volume": 495739.2, "close_time": 1774432799999, "quote_volume": 3285.595961, "trades": 46, "taker_buy_base": 128442.5, "taker_buy_quote": 851.528955 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00663, "high": 0.00669, "low": 0.0066, "close": 0.00661, "volume": 1199248.8, "close_time": 1774436399999, "quote_volume": 7974.202058, "trades": 62, "taker_buy_base": 591801.1, "taker_buy_quote": 3935.768614 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.00661, "high": 0.00663, "low": 0.00658, "close": 0.00658, "volume": 1020855.0, "close_time": 1774439999999, "quote_volume": 6740.68444, "trades": 66, "taker_buy_base": 352600.0, "taker_buy_quote": 2328.109043 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00661, "high": 0.00664, "low": 0.00656, "close": 0.00662, "volume": 1143978.9, "close_time": 1774443599999, "quote_volume": 7551.101098, "trades": 72, "taker_buy_base": 819693.3, "taker_buy_quote": 5410.390493 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00659, "high": 0.00663, "low": 0.00658, "close": 0.00659, "volume": 950260.3, "close_time": 1774447199999, "quote_volume": 6279.358599, "trades": 59, "taker_buy_base": 493080.8, "taker_buy_quote": 3255.633356 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00656, "close": 0.00657, "volume": 819776.5, "close_time": 1774450799999, "quote_volume": 5385.617605, "trades": 69, "taker_buy_base": 419355.8, "taker_buy_quote": 2754.832479 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00657, "high": 0.0066, "low": 0.00652, "close": 0.00657, "volume": 1335930.1, "close_time": 1774454399999, "quote_volume": 8766.285977, "trades": 102, "taker_buy_base": 621494.7, "taker_buy_quote": 4076.889654 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00656, "high": 0.00662, "low": 0.00656, "close": 0.00661, "volume": 874277.9, "close_time": 1774457999999, "quote_volume": 5765.558014, "trades": 54, "taker_buy_base": 492599.6, "taker_buy_quote": 3249.867631 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00661, "high": 0.00663, "low": 0.00658, "close": 0.0066, "volume": 538783.6, "close_time": 1774461599999, "quote_volume": 3553.651716, "trades": 48, "taker_buy_base": 246274.3, "taker_buy_quote": 1624.537185 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00661, "high": 0.00663, "low": 0.0066, "close": 0.00661, "volume": 2084198.0, "close_time": 1774465199999, "quote_volume": 13769.260071, "trades": 83, "taker_buy_base": 1327732.8, "taker_buy_quote": 8769.217018 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.00662, "high": 0.00663, "low": 0.00658, "close": 0.00658, "volume": 343758.3, "close_time": 1774468799999, "quote_volume": 2268.145927, "trades": 32, "taker_buy_base": 104800.7, "taker_buy_quote": 691.682785 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00656, "high": 0.00657, "low": 0.00653, "close": 0.00654, "volume": 682072.3, "close_time": 1774472399999, "quote_volume": 4467.104466, "trades": 44, "taker_buy_base": 264458.9, "taker_buy_quote": 1731.721977 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00653, "high": 0.00657, "low": 0.00653, "close": 0.00654, "volume": 465006.5, "close_time": 1774475999999, "quote_volume": 3042.659346, "trades": 29, "taker_buy_base": 273500.7, "taker_buy_quote": 1789.835872 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.00657, "high": 0.0066, "low": 0.00656, "close": 0.00659, "volume": 652229.9, "close_time": 1774479599999, "quote_volume": 4291.728798, "trades": 39, "taker_buy_base": 361070.3, "taker_buy_quote": 2377.377416 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00659, "high": 0.00661, "low": 0.00659, "close": 0.0066, "volume": 181987.6, "close_time": 1774483199999, "quote_volume": 1200.259367, "trades": 16, "taker_buy_base": 141307.5, "taker_buy_quote": 932.023831 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0066, "high": 0.0066, "low": 0.00656, "close": 0.00657, "volume": 456658.6, "close_time": 1774486799999, "quote_volume": 3004.321627, "trades": 33, "taker_buy_base": 191356.4, "taker_buy_quote": 1259.081677 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00647, "close": 0.00651, "volume": 2450397.8, "close_time": 1774490399999, "quote_volume": 15957.759437, "trades": 74, "taker_buy_base": 1005846.8, "taker_buy_quote": 6550.129775 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00643, "close": 0.00647, "volume": 1435007.2, "close_time": 1774493999999, "quote_volume": 9275.622252, "trades": 75, "taker_buy_base": 811473.4, "taker_buy_quote": 5243.743005 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00646, "high": 0.00646, "low": 0.00639, "close": 0.00639, "volume": 544993.0, "close_time": 1774497599999, "quote_volume": 3502.88064, "trades": 37, "taker_buy_base": 235367.1, "taker_buy_quote": 1512.82368 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00638, "high": 0.00638, "low": 0.00632, "close": 0.00634, "volume": 617780.7, "close_time": 1774501199999, "quote_volume": 3921.28186, "trades": 37, "taker_buy_base": 398638.0, "taker_buy_quote": 2531.267457 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.00634, "high": 0.00634, "low": 0.00624, "close": 0.00624, "volume": 643717.3, "close_time": 1774504799999, "quote_volume": 4048.487524, "trades": 39, "taker_buy_base": 345940.0, "taker_buy_quote": 2177.373264 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00623, "high": 0.00626, "low": 0.00619, "close": 0.00625, "volume": 245526.4, "close_time": 1774508399999, "quote_volume": 1528.994134, "trades": 28, "taker_buy_base": 131283.4, "taker_buy_quote": 818.521418 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.00628, "high": 0.00631, "low": 0.00621, "close": 0.00624, "volume": 588710.4, "close_time": 1774511999999, "quote_volume": 3685.101043, "trades": 53, "taker_buy_base": 285639.0, "taker_buy_quote": 1786.338568 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00624, "high": 0.00626, "low": 0.00622, "close": 0.00624, "volume": 1023934.2, "close_time": 1774515599999, "quote_volume": 6382.700963, "trades": 72, "taker_buy_base": 591673.5, "taker_buy_quote": 3688.262273 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00622, "high": 0.00623, "low": 0.00613, "close": 0.00613, "volume": 811577.8, "close_time": 1774519199999, "quote_volume": 5009.355281, "trades": 57, "taker_buy_base": 318857.3, "taker_buy_quote": 1963.639778 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00608, "close": 0.00609, "volume": 744064.5, "close_time": 1774522799999, "quote_volume": 4532.31426, "trades": 65, "taker_buy_base": 351655.7, "taker_buy_quote": 2142.936803 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00608, "close": 0.00612, "volume": 602688.8, "close_time": 1774526399999, "quote_volume": 3676.76301, "trades": 52, "taker_buy_base": 422387.2, "taker_buy_quote": 2575.6704 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00612, "high": 0.00613, "low": 0.00609, "close": 0.00611, "volume": 273850.5, "close_time": 1774529999999, "quote_volume": 1673.19453, "trades": 26, "taker_buy_base": 82848.2, "taker_buy_quote": 506.180023 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00611, "high": 0.00615, "low": 0.00609, "close": 0.00612, "volume": 1093531.1, "close_time": 1774533599999, "quote_volume": 6704.678816, "trades": 69, "taker_buy_base": 470805.9, "taker_buy_quote": 2883.51044 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.00613, "high": 0.00614, "low": 0.00611, "close": 0.00612, "volume": 221598.8, "close_time": 1774537199999, "quote_volume": 1357.36632, "trades": 25, "taker_buy_base": 147934.7, "taker_buy_quote": 906.401556 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00611, "high": 0.00611, "low": 0.00607, "close": 0.00609, "volume": 498188.1, "close_time": 1774540799999, "quote_volume": 3037.514163, "trades": 38, "taker_buy_base": 196587.6, "taker_buy_quote": 1197.994993 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00608, "high": 0.00608, "low": 0.00599, "close": 0.00601, "volume": 670322.1, "close_time": 1774544399999, "quote_volume": 4036.62025, "trades": 41, "taker_buy_base": 316950.8, "taker_buy_quote": 1904.743663 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.006, "high": 0.00603, "low": 0.00597, "close": 0.00598, "volume": 313537.2, "close_time": 1774547999999, "quote_volume": 1877.149372, "trades": 25, "taker_buy_base": 208981.3, "taker_buy_quote": 1251.176697 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00598, "high": 0.00598, "low": 0.0059, "close": 0.00594, "volume": 611199.6, "close_time": 1774551599999, "quote_volume": 3629.725228, "trades": 49, "taker_buy_base": 259551.4, "taker_buy_quote": 1544.861088 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00595, "high": 0.00595, "low": 0.00592, "close": 0.00592, "volume": 188334.2, "close_time": 1774555199999, "quote_volume": 1117.095976, "trades": 22, "taker_buy_base": 55069.9, "taker_buy_quote": 326.691069 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00592, "high": 0.00603, "low": 0.00591, "close": 0.006, "volume": 1439215.9, "close_time": 1774558799999, "quote_volume": 8616.164058, "trades": 90, "taker_buy_base": 688844.5, "taker_buy_quote": 4116.480183 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00599, "high": 0.00603, "low": 0.00576, "close": 0.00585, "volume": 1609276.4, "close_time": 1774562399999, "quote_volume": 9427.195675, "trades": 79, "taker_buy_base": 610946.0, "taker_buy_quote": 3572.906228 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00587, "high": 0.00587, "low": 0.00579, "close": 0.00583, "volume": 426931.0, "close_time": 1774565999999, "quote_volume": 2483.105391, "trades": 17, "taker_buy_base": 25275.5, "taker_buy_quote": 147.15892 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0058, "high": 0.0058, "low": 0.00574, "close": 0.00576, "volume": 605380.2, "close_time": 1774569599999, "quote_volume": 3488.315405, "trades": 41, "taker_buy_base": 196389.8, "taker_buy_quote": 1130.718362 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00578, "high": 0.00592, "low": 0.00578, "close": 0.00585, "volume": 1054107.3, "close_time": 1774573199999, "quote_volume": 6195.839501, "trades": 60, "taker_buy_base": 458788.3, "taker_buy_quote": 2690.241697 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00586, "high": 0.00587, "low": 0.00584, "close": 0.00585, "volume": 688657.6, "close_time": 1774576799999, "quote_volume": 4024.019321, "trades": 25, "taker_buy_base": 198806.9, "taker_buy_quote": 1163.013318 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00579, "close": 0.0058, "volume": 227437.5, "close_time": 1774580399999, "quote_volume": 1320.45883, "trades": 27, "taker_buy_base": 168487.6, "taker_buy_quote": 977.443943 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0058, "high": 0.0058, "low": 0.00573, "close": 0.00573, "volume": 649167.4, "close_time": 1774583999999, "quote_volume": 3735.756041, "trades": 50, "taker_buy_base": 408966.7, "taker_buy_quote": 2353.150134 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00573, "high": 0.00576, "low": 0.00572, "close": 0.00576, "volume": 283603.4, "close_time": 1774587599999, "quote_volume": 1629.267793, "trades": 22, "taker_buy_base": 130800.4, "taker_buy_quote": 750.741842 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00575, "high": 0.00578, "low": 0.00575, "close": 0.00578, "volume": 190312.0, "close_time": 1774591199999, "quote_volume": 1098.34928, "trades": 25, "taker_buy_base": 43178.0, "taker_buy_quote": 249.442278 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00581, "high": 0.00584, "low": 0.0058, "close": 0.0058, "volume": 328688.3, "close_time": 1774594799999, "quote_volume": 1912.586584, "trades": 33, "taker_buy_base": 159722.6, "taker_buy_quote": 930.956667 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0058, "high": 0.00588, "low": 0.0058, "close": 0.00586, "volume": 259479.8, "close_time": 1774598399999, "quote_volume": 1516.381294, "trades": 27, "taker_buy_base": 167792.2, "taker_buy_quote": 981.69314 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00588, "high": 0.00588, "low": 0.00579, "close": 0.00585, "volume": 625039.7, "close_time": 1774601999999, "quote_volume": 3652.805582, "trades": 60, "taker_buy_base": 411982.6, "taker_buy_quote": 2407.446665 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00578, "close": 0.00578, "volume": 152736.6, "close_time": 1774605599999, "quote_volume": 886.634793, "trades": 14, "taker_buy_base": 96777.8, "taker_buy_quote": 562.789095 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00566, "close": 0.00567, "volume": 1227206.0, "close_time": 1774609199999, "quote_volume": 7043.795539, "trades": 79, "taker_buy_base": 440644.1, "taker_buy_quote": 2528.022839 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00565, "close": 0.00566, "volume": 468932.3, "close_time": 1774612799999, "quote_volume": 2657.583029, "trades": 43, "taker_buy_base": 227113.2, "taker_buy_quote": 1287.20453 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00569, "high": 0.00571, "low": 0.00567, "close": 0.00571, "volume": 302474.5, "close_time": 1774616399999, "quote_volume": 1719.429735, "trades": 35, "taker_buy_base": 198398.6, "taker_buy_quote": 1127.132046 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00573, "high": 0.00581, "low": 0.00572, "close": 0.0058, "volume": 668033.0, "close_time": 1774619999999, "quote_volume": 3851.39365, "trades": 65, "taker_buy_base": 401586.8, "taker_buy_quote": 2315.763049 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0058, "high": 0.00584, "low": 0.00579, "close": 0.00581, "volume": 731242.6, "close_time": 1774623599999, "quote_volume": 4252.446305, "trades": 56, "taker_buy_base": 293176.7, "taker_buy_quote": 1703.410591 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00582, "high": 0.00588, "low": 0.00554, "close": 0.00556, "volume": 8251764.6, "close_time": 1774627199999, "quote_volume": 46822.335491, "trades": 393, "taker_buy_base": 3969052.8, "taker_buy_quote": 22506.805951 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00557, "high": 0.00557, "low": 0.00544, "close": 0.0055, "volume": 2349978.2, "close_time": 1774630799999, "quote_volume": 12921.662558, "trades": 116, "taker_buy_base": 621249.9, "taker_buy_quote": 3421.72688 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00548, "high": 0.00553, "low": 0.00545, "close": 0.00547, "volume": 661094.3, "close_time": 1774634399999, "quote_volume": 3622.536448, "trades": 54, "taker_buy_base": 411970.7, "taker_buy_quote": 2256.51192 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00546, "high": 0.00552, "low": 0.00545, "close": 0.00552, "volume": 1707846.2, "close_time": 1774637999999, "quote_volume": 9351.194397, "trades": 81, "taker_buy_base": 851279.8, "taker_buy_quote": 4666.296343 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00552, "high": 0.00556, "low": 0.00552, "close": 0.00555, "volume": 225938.3, "close_time": 1774641599999, "quote_volume": 1250.443446, "trades": 25, "taker_buy_base": 122494.2, "taker_buy_quote": 678.43398 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00556, "high": 0.00617, "low": 0.00554, "close": 0.00558, "volume": 4090512.3, "close_time": 1774645199999, "quote_volume": 22903.104597, "trades": 214, "taker_buy_base": 2320048.1, "taker_buy_quote": 12984.94699 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00558, "high": 0.00567, "low": 0.00558, "close": 0.00565, "volume": 646992.0, "close_time": 1774648799999, "quote_volume": 3650.028694, "trades": 519, "taker_buy_base": 487052.8, "taker_buy_quote": 2747.618843 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00565, "high": 0.00566, "low": 0.00561, "close": 0.00561, "volume": 667126.4, "close_time": 1774652399999, "quote_volume": 3754.980957, "trades": 31, "taker_buy_base": 137041.9, "taker_buy_quote": 772.970569 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0056, "high": 0.0056, "low": 0.00555, "close": 0.00558, "volume": 926395.1, "close_time": 1774655999999, "quote_volume": 5148.407698, "trades": 68, "taker_buy_base": 36482.8, "taker_buy_quote": 204.072532 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00551, "close": 0.00551, "volume": 953179.1, "close_time": 1774659599999, "quote_volume": 5286.088766, "trades": 56, "taker_buy_base": 121639.5, "taker_buy_quote": 673.503642 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00542, "close": 0.00545, "volume": 1271016.7, "close_time": 1774663199999, "quote_volume": 6970.373947, "trades": 76, "taker_buy_base": 278906.1, "taker_buy_quote": 1521.89801 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00543, "close": 0.00543, "volume": 126254.6, "close_time": 1774666799999, "quote_volume": 688.142379, "trades": 15, "taker_buy_base": 113928.2, "taker_buy_quote": 620.728008 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00542, "high": 0.00544, "low": 0.00541, "close": 0.00541, "volume": 204300.7, "close_time": 1774670399999, "quote_volume": 1107.055977, "trades": 21, "taker_buy_base": 182874.3, "taker_buy_quote": 990.924889 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 273783.3, "close_time": 1774673999999, "quote_volume": 1478.782727, "trades": 19, "taker_buy_base": 242599.1, "taker_buy_quote": 1310.227705 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0054, "high": 0.00544, "low": 0.0054, "close": 0.00542, "volume": 329072.6, "close_time": 1774677599999, "quote_volume": 1782.660223, "trades": 21, "taker_buy_base": 275501.2, "taker_buy_quote": 1492.543153 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00542, "high": 0.00545, "low": 0.0054, "close": 0.00543, "volume": 173461.6, "close_time": 1774681199999, "quote_volume": 941.333452, "trades": 31, "taker_buy_base": 110500.9, "taker_buy_quote": 598.926155 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00545, "close": 0.00548, "volume": 1253699.6, "close_time": 1774684799999, "quote_volume": 6851.913847, "trades": 37, "taker_buy_base": 604511.1, "taker_buy_quote": 3300.123121 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00551, "high": 0.00551, "low": 0.00548, "close": 0.00548, "volume": 58729.2, "close_time": 1774688399999, "quote_volume": 323.091699, "trades": 7, "taker_buy_base": 31622.2, "taker_buy_quote": 173.880629 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00547, "high": 0.00548, "low": 0.00545, "close": 0.00545, "volume": 348001.8, "close_time": 1774691999999, "quote_volume": 1900.615575, "trades": 12, "taker_buy_base": 257999.5, "taker_buy_quote": 1409.653221 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.00544, "high": 0.00547, "low": 0.00544, "close": 0.00544, "volume": 113936.6, "close_time": 1774695599999, "quote_volume": 621.922786, "trades": 10, "taker_buy_base": 71687.5, "taker_buy_quote": 391.177494 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00548, "high": 0.00554, "low": 0.00548, "close": 0.00553, "volume": 563243.3, "close_time": 1774699199999, "quote_volume": 3101.162418, "trades": 19, "taker_buy_base": 234893.6, "taker_buy_quote": 1295.692172 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00553, "high": 0.00569, "low": 0.0055, "close": 0.00563, "volume": 4887238.0, "close_time": 1774702799999, "quote_volume": 27446.11129, "trades": 182, "taker_buy_base": 2683225.0, "taker_buy_quote": 15073.513473 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00563, "high": 0.0057, "low": 0.00561, "close": 0.00561, "volume": 1883037.8, "close_time": 1774706399999, "quote_volume": 10650.952899, "trades": 84, "taker_buy_base": 620247.6, "taker_buy_quote": 3508.503628 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00553, "close": 0.00553, "volume": 135727.9, "close_time": 1774709999999, "quote_volume": 756.890772, "trades": 21, "taker_buy_base": 112432.9, "taker_buy_quote": 625.824432 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00553, "close": 0.00555, "volume": 628558.4, "close_time": 1774713599999, "quote_volume": 3490.902719, "trades": 23, "taker_buy_base": 314497.4, "taker_buy_quote": 1745.247367 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00556, "high": 0.00578, "low": 0.00556, "close": 0.00576, "volume": 3145644.4, "close_time": 1774717199999, "quote_volume": 17916.328382, "trades": 144, "taker_buy_base": 1476281.1, "taker_buy_quote": 8408.596451 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00575, "high": 0.0066, "low": 0.00573, "close": 0.00641, "volume": 18039256.6, "close_time": 1774720799999, "quote_volume": 110779.439736, "trades": 1070, "taker_buy_base": 8385369.3, "taker_buy_quote": 51242.942126 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00642, "high": 0.00655, "low": 0.00601, "close": 0.00613, "volume": 15010117.4, "close_time": 1774724399999, "quote_volume": 92791.031736, "trades": 1035, "taker_buy_base": 6860038.0, "taker_buy_quote": 42437.933635 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00613, "high": 0.00621, "low": 0.00603, "close": 0.00603, "volume": 6420400.5, "close_time": 1774727999999, "quote_volume": 39238.675001, "trades": 269, "taker_buy_base": 2845002.0, "taker_buy_quote": 17367.502168 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00603, "high": 0.00604, "low": 0.00583, "close": 0.00592, "volume": 6650692.4, "close_time": 1774731599999, "quote_volume": 39466.399633, "trades": 393, "taker_buy_base": 3435189.7, "taker_buy_quote": 20366.12085 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.00593, "high": 0.00602, "low": 0.0059, "close": 0.00598, "volume": 1011883.7, "close_time": 1774735199999, "quote_volume": 6021.167931, "trades": 44, "taker_buy_base": 496814.2, "taker_buy_quote": 2957.255705 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00598, "high": 0.00616, "low": 0.00596, "close": 0.00605, "volume": 5616184.1, "close_time": 1774738799999, "quote_volume": 34134.408332, "trades": 203, "taker_buy_base": 3218633.0, "taker_buy_quote": 19594.611315 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00605, "high": 0.00605, "low": 0.00592, "close": 0.00598, "volume": 972693.5, "close_time": 1774742399999, "quote_volume": 5820.189163, "trades": 31, "taker_buy_base": 335710.1, "taker_buy_quote": 2007.429527 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00601, "high": 0.00611, "low": 0.00596, "close": 0.00608, "volume": 1862678.4, "close_time": 1774745999999, "quote_volume": 11227.333261, "trades": 71, "taker_buy_base": 827872.0, "taker_buy_quote": 4985.378684 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00609, "high": 0.00629, "low": 0.00608, "close": 0.00619, "volume": 7984153.6, "close_time": 1774749599999, "quote_volume": 49343.896556, "trades": 421, "taker_buy_base": 4307870.3, "taker_buy_quote": 26586.15778 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00619, "high": 0.0064, "low": 0.00617, "close": 0.00633, "volume": 8492894.9, "close_time": 1774753199999, "quote_volume": 53482.723503, "trades": 423, "taker_buy_base": 4909555.3, "taker_buy_quote": 30963.933456 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00632, "high": 0.00641, "low": 0.00629, "close": 0.00629, "volume": 2310306.9, "close_time": 1774756799999, "quote_volume": 14675.455222, "trades": 151, "taker_buy_base": 818358.1, "taker_buy_quote": 5204.820676 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00629, "high": 0.00655, "low": 0.00625, "close": 0.00643, "volume": 4532162.4, "close_time": 1774760399999, "quote_volume": 29066.628448, "trades": 249, "taker_buy_base": 2213877.8, "taker_buy_quote": 14242.054352 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00641, "high": 0.00641, "low": 0.00629, "close": 0.00635, "volume": 2610238.7, "close_time": 1774763999999, "quote_volume": 16550.796279, "trades": 124, "taker_buy_base": 961228.4, "taker_buy_quote": 6079.997237 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00612, "close": 0.00613, "volume": 3273660.0, "close_time": 1774767599999, "quote_volume": 20286.717253, "trades": 168, "taker_buy_base": 1253504.2, "taker_buy_quote": 7764.892472 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00609, "high": 0.00618, "low": 0.00608, "close": 0.00613, "volume": 3470630.2, "close_time": 1774771199999, "quote_volume": 21239.606479, "trades": 159, "taker_buy_base": 2005700.1, "taker_buy_quote": 12277.467598 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00614, "high": 0.00636, "low": 0.00606, "close": 0.0063, "volume": 7492959.5, "close_time": 1774774799999, "quote_volume": 46803.939648, "trades": 486, "taker_buy_base": 3848933.3, "taker_buy_quote": 24110.602987 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00632, "high": 0.00649, "low": 0.00621, "close": 0.00632, "volume": 9486964.0, "close_time": 1774778399999, "quote_volume": 60152.743189, "trades": 659, "taker_buy_base": 4431339.6, "taker_buy_quote": 28147.753911 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00634, "high": 0.00636, "low": 0.0061, "close": 0.00619, "volume": 4840408.9, "close_time": 1774781999999, "quote_volume": 30103.769486, "trades": 442, "taker_buy_base": 1358963.8, "taker_buy_quote": 8458.179773 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.00618, "high": 0.00618, "low": 0.00607, "close": 0.00609, "volume": 1446533.1, "close_time": 1774785599999, "quote_volume": 8845.393376, "trades": 114, "taker_buy_base": 491998.5, "taker_buy_quote": 3012.914027 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00592, "close": 0.00597, "volume": 2571481.0, "close_time": 1774789199999, "quote_volume": 15394.713754, "trades": 137, "taker_buy_base": 1270974.4, "taker_buy_quote": 7620.622126 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.00598, "high": 0.00603, "low": 0.00592, "close": 0.00594, "volume": 3248328.9, "close_time": 1774792799999, "quote_volume": 19425.059738, "trades": 167, "taker_buy_base": 2313593.0, "taker_buy_quote": 13842.994121 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00593, "high": 0.00607, "low": 0.00593, "close": 0.00603, "volume": 2371912.0, "close_time": 1774796399999, "quote_volume": 14277.327231, "trades": 102, "taker_buy_base": 1409446.7, "taker_buy_quote": 8494.02076 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00603, "high": 0.00603, "low": 0.00586, "close": 0.0059, "volume": 3173086.5, "close_time": 1774799999999, "quote_volume": 18820.637381, "trades": 156, "taker_buy_base": 1236022.7, "taker_buy_quote": 7325.019289 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00593, "high": 0.00593, "low": 0.00576, "close": 0.00585, "volume": 3603357.0, "close_time": 1774803599999, "quote_volume": 20992.569802, "trades": 166, "taker_buy_base": 1668622.3, "taker_buy_quote": 9725.117087 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00586, "high": 0.00601, "low": 0.00586, "close": 0.00586, "volume": 2827985.2, "close_time": 1774807199999, "quote_volume": 16770.416144, "trades": 182, "taker_buy_base": 1207464.1, "taker_buy_quote": 7160.785041 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00585, "high": 0.00585, "low": 0.00578, "close": 0.0058, "volume": 3624042.0, "close_time": 1774810799999, "quote_volume": 20996.080838, "trades": 94, "taker_buy_base": 1627246.9, "taker_buy_quote": 9438.761885 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00579, "high": 0.0058, "low": 0.00576, "close": 0.00579, "volume": 857874.7, "close_time": 1774814399999, "quote_volume": 4956.915963, "trades": 48, "taker_buy_base": 423946.8, "taker_buy_quote": 2449.956258 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00577, "high": 0.00577, "low": 0.00567, "close": 0.00568, "volume": 2271267.6, "close_time": 1774817999999, "quote_volume": 13012.178835, "trades": 96, "taker_buy_base": 855126.4, "taker_buy_quote": 4901.004908 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0057, "high": 0.00581, "low": 0.00569, "close": 0.00581, "volume": 663421.5, "close_time": 1774821599999, "quote_volume": 3811.650395, "trades": 47, "taker_buy_base": 383768.0, "taker_buy_quote": 2199.854644 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00579, "high": 0.00579, "low": 0.0056, "close": 0.00566, "volume": 1621341.3, "close_time": 1774825199999, "quote_volume": 9160.716111, "trades": 69, "taker_buy_base": 475291.6, "taker_buy_quote": 2686.720721 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00567, "high": 0.00567, "low": 0.00562, "close": 0.00564, "volume": 1740039.0, "close_time": 1774828799999, "quote_volume": 9830.832899, "trades": 152, "taker_buy_base": 995833.2, "taker_buy_quote": 5623.276987 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00565, "high": 0.00573, "low": 0.00562, "close": 0.00571, "volume": 1366822.3, "close_time": 1774832399999, "quote_volume": 7761.78924, "trades": 42, "taker_buy_base": 553592.6, "taker_buy_quote": 3147.799439 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00573, "high": 0.00588, "low": 0.00572, "close": 0.00587, "volume": 1128613.8, "close_time": 1774835999999, "quote_volume": 6549.519666, "trades": 46, "taker_buy_base": 627761.4, "taker_buy_quote": 3649.369752 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00589, "high": 0.00591, "low": 0.00582, "close": 0.00584, "volume": 1058316.8, "close_time": 1774839599999, "quote_volume": 6212.108929, "trades": 46, "taker_buy_base": 573422.8, "taker_buy_quote": 3369.302136 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00582, "high": 0.00595, "low": 0.00582, "close": 0.00592, "volume": 1199169.2, "close_time": 1774843199999, "quote_volume": 7079.996756, "trades": 52, "taker_buy_base": 635741.8, "taker_buy_quote": 3745.842515 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00593, "high": 0.00595, "low": 0.0059, "close": 0.0059, "volume": 438702.8, "close_time": 1774846799999, "quote_volume": 2601.676168, "trades": 14, "taker_buy_base": 246742.9, "taker_buy_quote": 1462.132401 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00591, "high": 0.00591, "low": 0.00583, "close": 0.00584, "volume": 578465.8, "close_time": 1774850399999, "quote_volume": 3397.448203, "trades": 21, "taker_buy_base": 341384.2, "taker_buy_quote": 2004.792142 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00583, "high": 0.00587, "low": 0.00583, "close": 0.00586, "volume": 991099.0, "close_time": 1774853999999, "quote_volume": 5810.126283, "trades": 25, "taker_buy_base": 540517.3, "taker_buy_quote": 3169.644914 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00587, "high": 0.00591, "low": 0.00584, "close": 0.00585, "volume": 939748.3, "close_time": 1774857599999, "quote_volume": 5517.479061, "trades": 42, "taker_buy_base": 448827.3, "taker_buy_quote": 2638.357066 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0059, "high": 0.00592, "low": 0.00587, "close": 0.00587, "volume": 117002.3, "close_time": 1774861199999, "quote_volume": 690.332552, "trades": 18, "taker_buy_base": 70688.2, "taker_buy_quote": 417.280279 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00587, "high": 0.00587, "low": 0.00584, "close": 0.00585, "volume": 234140.6, "close_time": 1774864799999, "quote_volume": 1371.577559, "trades": 93, "taker_buy_base": 143357.1, "taker_buy_quote": 840.047311 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00582, "high": 0.00597, "low": 0.00582, "close": 0.00595, "volume": 6371685.1, "close_time": 1774868399999, "quote_volume": 37812.371167, "trades": 170, "taker_buy_base": 760153.0, "taker_buy_quote": 4502.697615 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00595, "high": 0.00598, "low": 0.00589, "close": 0.00598, "volume": 1050067.6, "close_time": 1774871999999, "quote_volume": 6238.949828, "trades": 60, "taker_buy_base": 620555.4, "taker_buy_quote": 3688.104884 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00594, "high": 0.00608, "low": 0.00594, "close": 0.00604, "volume": 601531.9, "close_time": 1774875599999, "quote_volume": 3617.103414, "trades": 47, "taker_buy_base": 235120.9, "taker_buy_quote": 1420.793449 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00603, "high": 0.00616, "low": 0.00603, "close": 0.00607, "volume": 854961.8, "close_time": 1774879199999, "quote_volume": 5220.783416, "trades": 65, "taker_buy_base": 184856.5, "taker_buy_quote": 1130.649026 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00598, "close": 0.00598, "volume": 835551.8, "close_time": 1774882799999, "quote_volume": 5039.892596, "trades": 60, "taker_buy_base": 527282.1, "taker_buy_quote": 3183.946083 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00598, "high": 0.00605, "low": 0.00596, "close": 0.00605, "volume": 1945551.8, "close_time": 1774886399999, "quote_volume": 11690.706005, "trades": 53, "taker_buy_base": 1059512.8, "taker_buy_quote": 6365.883498 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0061, "high": 0.0064, "low": 0.0061, "close": 0.00628, "volume": 6110066.5, "close_time": 1774889999999, "quote_volume": 38476.875506, "trades": 344, "taker_buy_base": 2764044.7, "taker_buy_quote": 17440.124979 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00628, "high": 0.00647, "low": 0.00628, "close": 0.00641, "volume": 2837378.5, "close_time": 1774893599999, "quote_volume": 18107.075707, "trades": 152, "taker_buy_base": 1278525.5, "taker_buy_quote": 8163.282693 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00646, "high": 0.00647, "low": 0.00628, "close": 0.00642, "volume": 14003230.0, "close_time": 1774897199999, "quote_volume": 89030.939047, "trades": 425, "taker_buy_base": 11196674.0, "taker_buy_quote": 71148.571354 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00642, "high": 0.00656, "low": 0.00639, "close": 0.00649, "volume": 6524123.5, "close_time": 1774900799999, "quote_volume": 42329.75391, "trades": 481, "taker_buy_base": 3799060.5, "taker_buy_quote": 24679.051441 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00614, "close": 0.0062, "volume": 5749397.8, "close_time": 1774904399999, "quote_volume": 36011.116495, "trades": 232, "taker_buy_base": 2723536.2, "taker_buy_quote": 17027.23503 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00621, "high": 0.00638, "low": 0.0062, "close": 0.00633, "volume": 5885473.4, "close_time": 1774907999999, "quote_volume": 36734.932153, "trades": 312, "taker_buy_base": 354135.5, "taker_buy_quote": 2232.064551 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00614, "close": 0.00619, "volume": 4639667.1, "close_time": 1774911599999, "quote_volume": 28844.598502, "trades": 194, "taker_buy_base": 753330.6, "taker_buy_quote": 4678.820286 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0062, "high": 0.00627, "low": 0.00615, "close": 0.00619, "volume": 1966024.2, "close_time": 1774915199999, "quote_volume": 12201.978772, "trades": 91, "taker_buy_base": 726038.5, "taker_buy_quote": 4501.959056 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0062, "high": 0.0062, "low": 0.00609, "close": 0.00613, "volume": 926426.1, "close_time": 1774918799999, "quote_volume": 5681.748063, "trades": 66, "taker_buy_base": 602815.9, "taker_buy_quote": 3695.442791 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00612, "high": 0.00617, "low": 0.00611, "close": 0.00612, "volume": 579551.3, "close_time": 1774922399999, "quote_volume": 3553.453249, "trades": 34, "taker_buy_base": 232189.6, "taker_buy_quote": 1423.751913 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00615, "high": 0.00615, "low": 0.006, "close": 0.00607, "volume": 10405897.3, "close_time": 1774925999999, "quote_volume": 63020.400045, "trades": 245, "taker_buy_base": 5500890.2, "taker_buy_quote": 33466.387318 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00604, "high": 0.00604, "low": 0.00589, "close": 0.00592, "volume": 10688019.3, "close_time": 1774929599999, "quote_volume": 63564.298022, "trades": 137, "taker_buy_base": 7868849.7, "taker_buy_quote": 46809.716211 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00593, "high": 0.00596, "low": 0.00591, "close": 0.00596, "volume": 1693038.0, "close_time": 1774933199999, "quote_volume": 10052.251843, "trades": 103, "taker_buy_base": 927447.1, "taker_buy_quote": 5508.37632 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00596, "high": 0.00607, "low": 0.00594, "close": 0.00602, "volume": 8497537.4, "close_time": 1774936799999, "quote_volume": 51350.301862, "trades": 182, "taker_buy_base": 1069070.6, "taker_buy_quote": 6455.473713 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00601, "high": 0.00608, "low": 0.00601, "close": 0.00607, "volume": 1122215.9, "close_time": 1774940399999, "quote_volume": 6780.143216, "trades": 102, "taker_buy_base": 437611.1, "taker_buy_quote": 2640.54635 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00606, "high": 0.00608, "low": 0.006, "close": 0.00605, "volume": 1738840.3, "close_time": 1774943999999, "quote_volume": 10501.416537, "trades": 111, "taker_buy_base": 494400.6, "taker_buy_quote": 2986.019812 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00605, "high": 0.00613, "low": 0.00604, "close": 0.00607, "volume": 1011774.0, "close_time": 1774947599999, "quote_volume": 6169.448213, "trades": 54, "taker_buy_base": 599895.5, "taker_buy_quote": 3659.547868 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00607, "high": 0.00609, "low": 0.00604, "close": 0.00604, "volume": 1122430.5, "close_time": 1774951199999, "quote_volume": 6802.593702, "trades": 45, "taker_buy_base": 423346.9, "taker_buy_quote": 2562.542206 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.006, "high": 0.00602, "low": 0.00598, "close": 0.00598, "volume": 178553.5, "close_time": 1774954799999, "quote_volume": 1070.520669, "trades": 12, "taker_buy_base": 46667.9, "taker_buy_quote": 280.243909 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00597, "high": 0.00604, "low": 0.00597, "close": 0.00599, "volume": 666195.7, "close_time": 1774958399999, "quote_volume": 4000.123486, "trades": 48, "taker_buy_base": 284505.5, "taker_buy_quote": 1705.93202 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00602, "high": 0.00602, "low": 0.00597, "close": 0.00601, "volume": 481774.0, "close_time": 1774961999999, "quote_volume": 2897.293198, "trades": 46, "taker_buy_base": 432204.6, "taker_buy_quote": 2599.81197 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.006, "high": 0.00604, "low": 0.00599, "close": 0.00602, "volume": 1202232.3, "close_time": 1774965599999, "quote_volume": 7233.207974, "trades": 32, "taker_buy_base": 725863.1, "taker_buy_quote": 4370.47615 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00603, "high": 0.00606, "low": 0.006, "close": 0.00601, "volume": 1214910.7, "close_time": 1774969199999, "quote_volume": 7329.064238, "trades": 58, "taker_buy_base": 487152.9, "taker_buy_quote": 2944.808544 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00601, "high": 0.00603, "low": 0.00599, "close": 0.006, "volume": 551019.9, "close_time": 1774972799999, "quote_volume": 3305.261532, "trades": 34, "taker_buy_base": 450089.7, "taker_buy_quote": 2698.027335 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00598, "high": 0.00602, "low": 0.00576, "close": 0.0059, "volume": 8140142.6, "close_time": 1774976399999, "quote_volume": 47527.56591, "trades": 354, "taker_buy_base": 3469889.8, "taker_buy_quote": 20242.207481 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00591, "high": 0.006, "low": 0.0059, "close": 0.0059, "volume": 1627382.5, "close_time": 1774979999999, "quote_volume": 9686.280567, "trades": 136, "taker_buy_base": 951126.2, "taker_buy_quote": 5662.663984 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00591, "high": 0.00595, "low": 0.00591, "close": 0.00595, "volume": 381894.5, "close_time": 1774983599999, "quote_volume": 2264.321574, "trades": 29, "taker_buy_base": 301930.9, "taker_buy_quote": 1790.501902 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00595, "high": 0.00615, "low": 0.00595, "close": 0.00609, "volume": 2275725.2, "close_time": 1774987199999, "quote_volume": 13876.00023, "trades": 145, "taker_buy_base": 1295782.6, "taker_buy_quote": 7896.762865 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0061, "high": 0.00611, "low": 0.00605, "close": 0.00605, "volume": 504535.4, "close_time": 1774990799999, "quote_volume": 3068.282923, "trades": 33, "taker_buy_base": 425660.7, "taker_buy_quote": 2587.495964 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00604, "high": 0.00606, "low": 0.00599, "close": 0.00599, "volume": 1223017.2, "close_time": 1774994399999, "quote_volume": 7358.843324, "trades": 54, "taker_buy_base": 461348.1, "taker_buy_quote": 2780.203043 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00596, "high": 0.00597, "low": 0.00593, "close": 0.00593, "volume": 501674.7, "close_time": 1774997999999, "quote_volume": 2986.367725, "trades": 23, "taker_buy_base": 291986.1, "taker_buy_quote": 1736.496243 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00594, "high": 0.00599, "low": 0.00594, "close": 0.00599, "volume": 476708.2, "close_time": 1775001599999, "quote_volume": 2846.962652, "trades": 9, "taker_buy_base": 177906.7, "taker_buy_quote": 1063.026228 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00595, "high": 0.00599, "low": 0.00593, "close": 0.00599, "volume": 210749.7, "close_time": 1775005199999, "quote_volume": 1256.969645, "trades": 13, "taker_buy_base": 1006.7, "taker_buy_quote": 6.020066 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00596, "high": 0.00601, "low": 0.00589, "close": 0.00591, "volume": 692807.9, "close_time": 1775008799999, "quote_volume": 4117.606508, "trades": 25, "taker_buy_base": 369500.9, "taker_buy_quote": 2188.216121 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0059, "high": 0.0059, "low": 0.00584, "close": 0.00588, "volume": 1351965.6, "close_time": 1775012399999, "quote_volume": 7917.412029, "trades": 41, "taker_buy_base": 768589.2, "taker_buy_quote": 4500.735456 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.0059, "volume": 343975.1, "close_time": 1775015999999, "quote_volume": 2025.192236, "trades": 32, "taker_buy_base": 343975.1, "taker_buy_quote": 2025.192236 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00591, "high": 0.00594, "low": 0.00585, "close": 0.00591, "volume": 1234901.4, "close_time": 1775019599999, "quote_volume": 7293.367435, "trades": 76, "taker_buy_base": 828839.4, "taker_buy_quote": 4893.958887 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00591, "high": 0.00598, "low": 0.0059, "close": 0.00592, "volume": 928533.5, "close_time": 1775023199999, "quote_volume": 5503.666137, "trades": 34, "taker_buy_base": 66846.0, "taker_buy_quote": 396.321882 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00589, "high": 0.00602, "low": 0.00589, "close": 0.00599, "volume": 2674664.3, "close_time": 1775026799999, "quote_volume": 15984.499785, "trades": 115, "taker_buy_base": 1368839.1, "taker_buy_quote": 8171.952087 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00598, "high": 0.00598, "low": 0.00591, "close": 0.00594, "volume": 1990595.6, "close_time": 1775030399999, "quote_volume": 11831.552069, "trades": 102, "taker_buy_base": 1008894.4, "taker_buy_quote": 6005.038615 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00594, "high": 0.00595, "low": 0.00589, "close": 0.00589, "volume": 1042132.7, "close_time": 1775033999999, "quote_volume": 6168.318322, "trades": 50, "taker_buy_base": 577692.0, "taker_buy_quote": 3418.032663 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00588, "high": 0.00594, "low": 0.00586, "close": 0.0059, "volume": 700196.4, "close_time": 1775037599999, "quote_volume": 4125.493433, "trades": 34, "taker_buy_base": 552503.5, "taker_buy_quote": 3253.122019 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0059, "high": 0.00591, "low": 0.00588, "close": 0.00591, "volume": 339957.5, "close_time": 1775041199999, "quote_volume": 2007.481144, "trades": 18, "taker_buy_base": 93507.0, "taker_buy_quote": 551.276365 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00591, "high": 0.00592, "low": 0.00588, "close": 0.00589, "volume": 425537.9, "close_time": 1775044799999, "quote_volume": 2513.874163, "trades": 23, "taker_buy_base": 264523.3, "taker_buy_quote": 1562.697589 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0059, "high": 0.00602, "low": 0.00589, "close": 0.00592, "volume": 1350777.8, "close_time": 1775048399999, "quote_volume": 8027.207455, "trades": 90, "taker_buy_base": 845138.3, "taker_buy_quote": 5025.173726 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.00593, "high": 0.006, "low": 0.00588, "close": 0.00592, "volume": 1724465.0, "close_time": 1775051999999, "quote_volume": 10260.433809, "trades": 117, "taker_buy_base": 675111.8, "taker_buy_quote": 4016.871629 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00593, "high": 0.0063, "low": 0.00593, "close": 0.0061, "volume": 8111160.1, "close_time": 1775055599999, "quote_volume": 49608.73211, "trades": 406, "taker_buy_base": 4281802.9, "taker_buy_quote": 26226.726444 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.00613, "high": 0.00639, "low": 0.0061, "close": 0.00625, "volume": 7805091.9, "close_time": 1775059199999, "quote_volume": 48897.004772, "trades": 350, "taker_buy_base": 3836474.3, "taker_buy_quote": 24046.393403 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00626, "high": 0.00648, "low": 0.00618, "close": 0.00623, "volume": 6734423.6, "close_time": 1775062799999, "quote_volume": 42434.036486, "trades": 425, "taker_buy_base": 3303421.6, "taker_buy_quote": 20823.851793 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00624, "high": 0.0064, "low": 0.0062, "close": 0.00625, "volume": 16751107.3, "close_time": 1775066399999, "quote_volume": 105874.457174, "trades": 457, "taker_buy_base": 10406711.7, "taker_buy_quote": 65820.690808 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00625, "high": 0.00637, "low": 0.00621, "close": 0.00634, "volume": 2560027.8, "close_time": 1775069999999, "quote_volume": 16056.641183, "trades": 181, "taker_buy_base": 1513761.7, "taker_buy_quote": 9501.726649 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00635, "high": 0.00641, "low": 0.0063, "close": 0.00634, "volume": 1312950.5, "close_time": 1775073599999, "quote_volume": 8347.911874, "trades": 111, "taker_buy_base": 832858.0, "taker_buy_quote": 5300.968403 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00626, "close": 0.00632, "volume": 1432048.5, "close_time": 1775077199999, "quote_volume": 9042.639641, "trades": 101, "taker_buy_base": 764039.4, "taker_buy_quote": 4821.44413 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0063, "high": 0.00635, "low": 0.00627, "close": 0.00629, "volume": 1812017.7, "close_time": 1775080799999, "quote_volume": 11434.451507, "trades": 71, "taker_buy_base": 403345.9, "taker_buy_quote": 2544.218976 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00628, "high": 0.00632, "low": 0.00622, "close": 0.00629, "volume": 701256.3, "close_time": 1775084399999, "quote_volume": 4397.244514, "trades": 49, "taker_buy_base": 243385.0, "taker_buy_quote": 1524.259647 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.00629, "high": 0.00663, "low": 0.00627, "close": 0.00649, "volume": 5544779.0, "close_time": 1775087999999, "quote_volume": 35964.19702, "trades": 315, "taker_buy_base": 2838037.8, "taker_buy_quote": 18395.271764 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00648, "high": 0.00668, "low": 0.00634, "close": 0.00649, "volume": 4944858.0, "close_time": 1775091599999, "quote_volume": 32333.39563, "trades": 358, "taker_buy_base": 2344553.0, "taker_buy_quote": 15350.202492 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.00651, "high": 0.00655, "low": 0.00632, "close": 0.00647, "volume": 2252076.3, "close_time": 1775095199999, "quote_volume": 14506.119135, "trades": 182, "taker_buy_base": 1045187.1, "taker_buy_quote": 6744.629134 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00647, "high": 0.00653, "low": 0.00635, "close": 0.00639, "volume": 2222284.0, "close_time": 1775098799999, "quote_volume": 14317.333362, "trades": 208, "taker_buy_base": 1178984.9, "taker_buy_quote": 7596.437307 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00627, "close": 0.0063, "volume": 970869.0, "close_time": 1775102399999, "quote_volume": 6148.279083, "trades": 84, "taker_buy_base": 271274.2, "taker_buy_quote": 1714.987648 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00632, "high": 0.00647, "low": 0.00632, "close": 0.00638, "volume": 884623.7, "close_time": 1775105999999, "quote_volume": 5665.338119, "trades": 82, "taker_buy_base": 464421.9, "taker_buy_quote": 2974.654659 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0064, "high": 0.00695, "low": 0.00635, "close": 0.00675, "volume": 11787444.4, "close_time": 1775109599999, "quote_volume": 79323.653214, "trades": 791, "taker_buy_base": 6013473.1, "taker_buy_quote": 40456.718613 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00676, "high": 0.00746, "low": 0.00667, "close": 0.00717, "volume": 37435777.1, "close_time": 1775113199999, "quote_volume": 265448.264568, "trades": 1779, "taker_buy_base": 16551401.4, "taker_buy_quote": 117357.979714 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00718, "high": 0.00788, "low": 0.00686, "close": 0.00785, "volume": 27691548.0, "close_time": 1775116799999, "quote_volume": 201494.981699, "trades": 1278, "taker_buy_base": 12336116.1, "taker_buy_quote": 89775.332811 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00784, "high": 0.00844, "low": 0.00753, "close": 0.0083, "volume": 49551873.1, "close_time": 1775120399999, "quote_volume": 396066.210339, "trades": 2472, "taker_buy_base": 28776508.0, "taker_buy_quote": 230162.361352 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00832, "high": 0.00906, "low": 0.00765, "close": 0.00806, "volume": 36815263.7, "close_time": 1775123999999, "quote_volume": 304799.455525, "trades": 2766, "taker_buy_base": 19459576.6, "taker_buy_quote": 161684.175938 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00808, "high": 0.00824, "low": 0.00771, "close": 0.00815, "volume": 16186113.4, "close_time": 1775127599999, "quote_volume": 128619.043428, "trades": 1435, "taker_buy_base": 8031006.4, "taker_buy_quote": 63744.633385 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00814, "high": 0.00859, "low": 0.00787, "close": 0.00829, "volume": 12637266.3, "close_time": 1775131199999, "quote_volume": 103206.906125, "trades": 1304, "taker_buy_base": 6622669.0, "taker_buy_quote": 54163.685744 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00826, "high": 0.01044, "low": 0.00796, "close": 0.0095, "volume": 26507575.5, "close_time": 1775134799999, "quote_volume": 237948.027409, "trades": 2382, "taker_buy_base": 15695078.9, "taker_buy_quote": 141820.836287 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00952, "high": 0.0109, "low": 0.00899, "close": 0.00974, "volume": 57296120.5, "close_time": 1775138399999, "quote_volume": 563882.009299, "trades": 5564, "taker_buy_base": 28796723.9, "taker_buy_quote": 283956.128652 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00974, "high": 0.00987, "low": 0.00878, "close": 0.00906, "volume": 35965248.6, "close_time": 1775141999999, "quote_volume": 330060.039224, "trades": 3284, "taker_buy_base": 17873908.5, "taker_buy_quote": 164056.166757 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00904, "high": 0.0091, "low": 0.00726, "close": 0.0073, "volume": 30787736.0, "close_time": 1775145599999, "quote_volume": 242212.567027, "trades": 2601, "taker_buy_base": 14271610.0, "taker_buy_quote": 112408.958159 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00731, "high": 0.00777, "low": 0.00702, "close": 0.00774, "volume": 29779091.6, "close_time": 1775149199999, "quote_volume": 217442.469371, "trades": 2205, "taker_buy_base": 10499932.2, "taker_buy_quote": 77170.709874 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00733, "close": 0.00743, "volume": 22044127.5, "close_time": 1775152799999, "quote_volume": 165169.067207, "trades": 1443, "taker_buy_base": 6673158.8, "taker_buy_quote": 49905.708216 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00746, "high": 0.00781, "low": 0.00727, "close": 0.00768, "volume": 12220972.3, "close_time": 1775156399999, "quote_volume": 91456.683945, "trades": 767, "taker_buy_base": 6741824.4, "taker_buy_quote": 50291.739797 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0077, "high": 0.0077, "low": 0.00734, "close": 0.00742, "volume": 5974544.0, "close_time": 1775159999999, "quote_volume": 44816.31685, "trades": 489, "taker_buy_base": 2396533.3, "taker_buy_quote": 18009.583688 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00743, "high": 0.00758, "low": 0.00735, "close": 0.00739, "volume": 8135078.8, "close_time": 1775163599999, "quote_volume": 60808.628951, "trades": 446, "taker_buy_base": 2638659.0, "taker_buy_quote": 19706.461675 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00735, "high": 0.00743, "low": 0.00712, "close": 0.00724, "volume": 7137651.4, "close_time": 1775167199999, "quote_volume": 51855.735556, "trades": 288, "taker_buy_base": 2736993.8, "taker_buy_quote": 19893.42121 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00715, "close": 0.00722, "volume": 3833679.2, "close_time": 1775170799999, "quote_volume": 27660.886856, "trades": 238, "taker_buy_base": 1866469.9, "taker_buy_quote": 13474.568962 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00721, "high": 0.00733, "low": 0.00718, "close": 0.0072, "volume": 4524944.0, "close_time": 1775174399999, "quote_volume": 32861.270662, "trades": 220, "taker_buy_base": 2547995.4, "taker_buy_quote": 18499.712891 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00685, "close": 0.00687, "volume": 7786372.9, "close_time": 1775177999999, "quote_volume": 54106.051211, "trades": 504, "taker_buy_base": 3139089.9, "taker_buy_quote": 21768.166257 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00685, "high": 0.00702, "low": 0.00685, "close": 0.00696, "volume": 2618230.0, "close_time": 1775181599999, "quote_volume": 18161.174397, "trades": 151, "taker_buy_base": 1008857.1, "taker_buy_quote": 7008.295432 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00697, "high": 0.00699, "low": 0.00684, "close": 0.0069, "volume": 1797085.0, "close_time": 1775185199999, "quote_volume": 12399.061417, "trades": 143, "taker_buy_base": 936990.1, "taker_buy_quote": 6470.973998 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00689, "high": 0.00695, "low": 0.00674, "close": 0.0068, "volume": 6821993.3, "close_time": 1775188799999, "quote_volume": 46675.553498, "trades": 329, "taker_buy_base": 2387098.5, "taker_buy_quote": 16352.380829 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00681, "high": 0.00687, "low": 0.00667, "close": 0.00678, "volume": 7188748.4, "close_time": 1775192399999, "quote_volume": 48573.273693, "trades": 441, "taker_buy_base": 2877021.3, "taker_buy_quote": 19445.353081 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00676, "high": 0.00691, "low": 0.00675, "close": 0.00688, "volume": 2596633.2, "close_time": 1775195999999, "quote_volume": 17775.30482, "trades": 151, "taker_buy_base": 1858919.6, "taker_buy_quote": 12733.057496 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00688, "high": 0.00715, "low": 0.00688, "close": 0.00708, "volume": 6754331.1, "close_time": 1775199599999, "quote_volume": 47437.927309, "trades": 395, "taker_buy_base": 3957453.9, "taker_buy_quote": 27805.866828 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00708, "high": 0.00736, "low": 0.00705, "close": 0.00717, "volume": 10571445.5, "close_time": 1775203199999, "quote_volume": 75959.397514, "trades": 641, "taker_buy_base": 4949122.2, "taker_buy_quote": 35581.386255 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00717, "high": 0.00726, "low": 0.00699, "close": 0.00706, "volume": 7892105.7, "close_time": 1775206799999, "quote_volume": 55977.425667, "trades": 347, "taker_buy_base": 3676780.5, "taker_buy_quote": 26033.102139 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00705, "high": 0.00722, "low": 0.00704, "close": 0.00722, "volume": 3412559.6, "close_time": 1775210399999, "quote_volume": 24321.798329, "trades": 220, "taker_buy_base": 1809923.7, "taker_buy_quote": 12903.834412 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00721, "high": 0.00754, "low": 0.00717, "close": 0.00737, "volume": 7791631.3, "close_time": 1775213999999, "quote_volume": 57483.971396, "trades": 439, "taker_buy_base": 3987115.7, "taker_buy_quote": 29453.969932 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00739, "high": 0.00784, "low": 0.00739, "close": 0.00778, "volume": 13203637.1, "close_time": 1775217599999, "quote_volume": 100335.847902, "trades": 714, "taker_buy_base": 6183550.7, "taker_buy_quote": 47074.219337 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00778, "high": 0.00804, "low": 0.00765, "close": 0.008, "volume": 9250625.3, "close_time": 1775221199999, "quote_volume": 72121.377942, "trades": 541, "taker_buy_base": 4381049.3, "taker_buy_quote": 34154.951444 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00799, "high": 0.00819, "low": 0.00735, "close": 0.00741, "volume": 10942477.5, "close_time": 1775224799999, "quote_volume": 86029.192636, "trades": 694, "taker_buy_base": 5576026.5, "taker_buy_quote": 43916.710366 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00741, "high": 0.00763, "low": 0.0071, "close": 0.00741, "volume": 18054172.0, "close_time": 1775228399999, "quote_volume": 131429.891251, "trades": 1068, "taker_buy_base": 8595631.8, "taker_buy_quote": 62613.671064 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.00741, "high": 0.00765, "low": 0.0072, "close": 0.00752, "volume": 18351618.5, "close_time": 1775231999999, "quote_volume": 135731.422956, "trades": 1089, "taker_buy_base": 8619604.9, "taker_buy_quote": 63733.188411 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00753, "high": 0.00799, "low": 0.00751, "close": 0.00781, "volume": 37409435.0, "close_time": 1775235599999, "quote_volume": 292600.321309, "trades": 1926, "taker_buy_base": 25555478.1, "taker_buy_quote": 200342.230753 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00782, "high": 0.0082, "low": 0.00772, "close": 0.00777, "volume": 10680871.7, "close_time": 1775239199999, "quote_volume": 84600.688455, "trades": 797, "taker_buy_base": 5264354.9, "taker_buy_quote": 41709.675929 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00783, "high": 0.0079, "low": 0.00772, "close": 0.0078, "volume": 3078197.1, "close_time": 1775242799999, "quote_volume": 23981.457679, "trades": 255, "taker_buy_base": 1391827.5, "taker_buy_quote": 10844.610032 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0078, "high": 0.00786, "low": 0.0076, "close": 0.00761, "volume": 3736697.9, "close_time": 1775246399999, "quote_volume": 28776.242202, "trades": 248, "taker_buy_base": 1973902.0, "taker_buy_quote": 15163.774667 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00759, "high": 0.00764, "low": 0.00748, "close": 0.00761, "volume": 3414605.1, "close_time": 1775249999999, "quote_volume": 25842.656996, "trades": 188, "taker_buy_base": 644788.9, "taker_buy_quote": 4889.450835 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00763, "high": 0.00796, "low": 0.00763, "close": 0.00787, "volume": 5285930.9, "close_time": 1775253599999, "quote_volume": 41055.556375, "trades": 208, "taker_buy_base": 3430700.3, "taker_buy_quote": 26692.085487 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00787, "high": 0.00943, "low": 0.00783, "close": 0.00916, "volume": 43859220.6, "close_time": 1775257199999, "quote_volume": 379245.049289, "trades": 3449, "taker_buy_base": 21511157.4, "taker_buy_quote": 185667.472135 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00917, "high": 0.00922, "low": 0.00847, "close": 0.00856, "volume": 17522172.5, "close_time": 1775260799999, "quote_volume": 154100.944283, "trades": 1594, "taker_buy_base": 8137536.2, "taker_buy_quote": 71550.211755 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00859, "high": 0.00867, "low": 0.00824, "close": 0.00835, "volume": 8466261.4, "close_time": 1775264399999, "quote_volume": 71355.893447, "trades": 698, "taker_buy_base": 3347502.7, "taker_buy_quote": 28242.999408 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00837, "high": 0.00897, "low": 0.00835, "close": 0.00863, "volume": 8390627.0, "close_time": 1775267999999, "quote_volume": 73521.830764, "trades": 837, "taker_buy_base": 4346324.9, "taker_buy_quote": 38067.438289 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00865, "high": 0.00895, "low": 0.00847, "close": 0.0085, "volume": 8416764.9, "close_time": 1775271599999, "quote_volume": 73364.268672, "trades": 743, "taker_buy_base": 3846770.8, "taker_buy_quote": 33513.393026 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00851, "high": 0.00854, "low": 0.00817, "close": 0.00823, "volume": 4011253.4, "close_time": 1775275199999, "quote_volume": 33420.485421, "trades": 367, "taker_buy_base": 1949404.0, "taker_buy_quote": 16253.068656 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00823, "high": 0.00874, "low": 0.00819, "close": 0.00844, "volume": 6868985.4, "close_time": 1775278799999, "quote_volume": 58142.691113, "trades": 743, "taker_buy_base": 3565821.8, "taker_buy_quote": 30195.813232 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00847, "high": 0.00875, "low": 0.00787, "close": 0.00802, "volume": 13261013.6, "close_time": 1775282399999, "quote_volume": 109109.729714, "trades": 1140, "taker_buy_base": 5395872.4, "taker_buy_quote": 44499.051287 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00804, "high": 0.00828, "low": 0.00785, "close": 0.00825, "volume": 10936486.0, "close_time": 1775285999999, "quote_volume": 88021.00804, "trades": 819, "taker_buy_base": 5311060.8, "taker_buy_quote": 42893.381633 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00825, "high": 0.00828, "low": 0.00797, "close": 0.00808, "volume": 6941778.9, "close_time": 1775289599999, "quote_volume": 56126.212699, "trades": 495, "taker_buy_base": 3439664.8, "taker_buy_quote": 27851.286361 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00794, "close": 0.00798, "volume": 3817253.7, "close_time": 1775293199999, "quote_volume": 30484.346801, "trades": 253, "taker_buy_base": 1007323.7, "taker_buy_quote": 8058.438973 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00795, "high": 0.00801, "low": 0.00775, "close": 0.00775, "volume": 3766182.1, "close_time": 1775296799999, "quote_volume": 29652.838492, "trades": 325, "taker_buy_base": 1936925.2, "taker_buy_quote": 15250.312101 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00773, "high": 0.00789, "low": 0.00764, "close": 0.00764, "volume": 3349000.2, "close_time": 1775300399999, "quote_volume": 25907.497839, "trades": 251, "taker_buy_base": 1281006.5, "taker_buy_quote": 9947.725825 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00765, "high": 0.00774, "low": 0.00758, "close": 0.00759, "volume": 3366945.6, "close_time": 1775303999999, "quote_volume": 25875.041489, "trades": 129, "taker_buy_base": 1703286.4, "taker_buy_quote": 13044.304663 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00761, "high": 0.00765, "low": 0.00755, "close": 0.00765, "volume": 1154217.6, "close_time": 1775307599999, "quote_volume": 8782.178264, "trades": 117, "taker_buy_base": 770522.0, "taker_buy_quote": 5860.693251 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00766, "high": 0.00791, "low": 0.00763, "close": 0.00779, "volume": 4886715.1, "close_time": 1775311199999, "quote_volume": 38076.718409, "trades": 394, "taker_buy_base": 2269908.5, "taker_buy_quote": 17673.88097 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0078, "high": 0.00795, "low": 0.00767, "close": 0.00785, "volume": 4886712.7, "close_time": 1775314799999, "quote_volume": 38092.052661, "trades": 382, "taker_buy_base": 2924621.6, "taker_buy_quote": 22783.075199 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00787, "high": 0.00844, "low": 0.00787, "close": 0.00824, "volume": 18820312.7, "close_time": 1775318399999, "quote_volume": 153547.226265, "trades": 1533, "taker_buy_base": 9973363.7, "taker_buy_quote": 81397.218435 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00825, "high": 0.00934, "low": 0.00822, "close": 0.00886, "volume": 43063387.9, "close_time": 1775321999999, "quote_volume": 377492.327582, "trades": 3377, "taker_buy_base": 20806044.4, "taker_buy_quote": 182681.356127 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00887, "high": 0.0091, "low": 0.00864, "close": 0.00868, "volume": 14079574.1, "close_time": 1775325599999, "quote_volume": 123783.134146, "trades": 962, "taker_buy_base": 7016014.7, "taker_buy_quote": 61712.746058 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00869, "high": 0.00885, "low": 0.00843, "close": 0.00843, "volume": 11401649.7, "close_time": 1775329199999, "quote_volume": 98356.20922, "trades": 888, "taker_buy_base": 5117065.8, "taker_buy_quote": 44083.589847 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00842, "high": 0.00848, "low": 0.00815, "close": 0.00839, "volume": 9875937.0, "close_time": 1775332799999, "quote_volume": 82420.201056, "trades": 651, "taker_buy_base": 4894279.0, "taker_buy_quote": 40820.70449 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00839, "high": 0.00846, "low": 0.00825, "close": 0.00829, "volume": 3815373.1, "close_time": 1775336399999, "quote_volume": 31820.9843, "trades": 285, "taker_buy_base": 2274830.2, "taker_buy_quote": 18963.522993 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00828, "high": 0.00849, "low": 0.00824, "close": 0.00827, "volume": 1978567.5, "close_time": 1775339999999, "quote_volume": 16533.98562, "trades": 198, "taker_buy_base": 933481.8, "taker_buy_quote": 7809.097419 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00831, "high": 0.0088, "low": 0.00831, "close": 0.00853, "volume": 7523495.3, "close_time": 1775343599999, "quote_volume": 64374.543351, "trades": 695, "taker_buy_base": 3438400.4, "taker_buy_quote": 29471.703214 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00855, "high": 0.00857, "low": 0.00838, "close": 0.00852, "volume": 3251449.4, "close_time": 1775347199999, "quote_volume": 27488.014331, "trades": 264, "taker_buy_base": 1183076.0, "taker_buy_quote": 10015.532253 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00852, "high": 0.00857, "low": 0.00823, "close": 0.00848, "volume": 2209267.2, "close_time": 1775350799999, "quote_volume": 18530.913263, "trades": 237, "taker_buy_base": 1070747.1, "taker_buy_quote": 8991.308815 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00844, "high": 0.00855, "low": 0.00838, "close": 0.00847, "volume": 1573518.4, "close_time": 1775354399999, "quote_volume": 13332.166486, "trades": 158, "taker_buy_base": 694672.7, "taker_buy_quote": 5875.973835 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00849, "high": 0.00884, "low": 0.00843, "close": 0.00866, "volume": 5137599.7, "close_time": 1775357999999, "quote_volume": 44740.282561, "trades": 519, "taker_buy_base": 2461533.4, "taker_buy_quote": 21483.725911 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00866, "high": 0.00879, "low": 0.00854, "close": 0.00873, "volume": 2062531.9, "close_time": 1775361599999, "quote_volume": 17897.932467, "trades": 208, "taker_buy_base": 1033365.9, "taker_buy_quote": 8966.967621 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00874, "high": 0.00897, "low": 0.00867, "close": 0.00873, "volume": 5115493.6, "close_time": 1775365199999, "quote_volume": 44998.459947, "trades": 469, "taker_buy_base": 2504612.4, "taker_buy_quote": 22048.450705 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00871, "high": 0.00889, "low": 0.0084, "close": 0.00868, "volume": 5391540.3, "close_time": 1775368799999, "quote_volume": 46526.492864, "trades": 520, "taker_buy_base": 2769531.9, "taker_buy_quote": 23945.405049 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00868, "high": 0.00919, "low": 0.00851, "close": 0.00903, "volume": 8808287.7, "close_time": 1775372399999, "quote_volume": 77967.553251, "trades": 723, "taker_buy_base": 4537531.2, "taker_buy_quote": 40305.401989 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00902, "high": 0.00902, "low": 0.00853, "close": 0.0088, "volume": 11117672.9, "close_time": 1775375999999, "quote_volume": 97402.968289, "trades": 853, "taker_buy_base": 3934837.7, "taker_buy_quote": 34478.8849 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00881, "high": 0.00897, "low": 0.00865, "close": 0.00874, "volume": 4634684.4, "close_time": 1775379599999, "quote_volume": 40684.442972, "trades": 515, "taker_buy_base": 2018651.0, "taker_buy_quote": 17726.354289 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00871, "high": 0.00879, "low": 0.00831, "close": 0.00841, "volume": 6541476.4, "close_time": 1775383199999, "quote_volume": 55392.347363, "trades": 413, "taker_buy_base": 3957178.0, "taker_buy_quote": 33385.070985 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00842, "high": 0.00844, "low": 0.00815, "close": 0.0082, "volume": 2273336.1, "close_time": 1775386799999, "quote_volume": 18833.909214, "trades": 211, "taker_buy_base": 1248466.9, "taker_buy_quote": 10343.417227 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00821, "high": 0.00839, "low": 0.00809, "close": 0.00827, "volume": 6503610.4, "close_time": 1775390399999, "quote_volume": 53640.848793, "trades": 486, "taker_buy_base": 3053119.6, "taker_buy_quote": 25191.390142 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00828, "high": 0.00828, "low": 0.00784, "close": 0.00784, "volume": 7463337.6, "close_time": 1775393999999, "quote_volume": 59683.68343, "trades": 500, "taker_buy_base": 2537813.5, "taker_buy_quote": 20254.640285 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00785, "high": 0.00789, "low": 0.00744, "close": 0.00754, "volume": 5424429.2, "close_time": 1775397599999, "quote_volume": 41241.910987, "trades": 426, "taker_buy_base": 2161730.4, "taker_buy_quote": 16465.866512 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00752, "high": 0.0076, "low": 0.0075, "close": 0.00751, "volume": 1909093.9, "close_time": 1775401199999, "quote_volume": 14419.248582, "trades": 172, "taker_buy_base": 1092088.1, "taker_buy_quote": 8243.862893 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00752, "high": 0.00772, "low": 0.00751, "close": 0.00757, "volume": 4572419.4, "close_time": 1775404799999, "quote_volume": 34867.794021, "trades": 390, "taker_buy_base": 2482343.1, "taker_buy_quote": 18929.323658 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00757, "high": 0.00762, "low": 0.00738, "close": 0.00749, "volume": 2591741.6, "close_time": 1775408399999, "quote_volume": 19434.889381, "trades": 230, "taker_buy_base": 992462.2, "taker_buy_quote": 7437.45546 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.00745, "volume": 2606108.8, "close_time": 1775411999999, "quote_volume": 19400.322975, "trades": 160, "taker_buy_base": 709231.3, "taker_buy_quote": 5282.106865 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00744, "high": 0.00751, "low": 0.00741, "close": 0.00748, "volume": 2203963.1, "close_time": 1775415599999, "quote_volume": 16400.956317, "trades": 149, "taker_buy_base": 1497635.5, "taker_buy_quote": 11144.014056 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00733, "close": 0.00743, "volume": 1676197.2, "close_time": 1775419199999, "quote_volume": 12437.474943, "trades": 124, "taker_buy_base": 469948.1, "taker_buy_quote": 3482.301801 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00736, "close": 0.00738, "volume": 1347108.5, "close_time": 1775422799999, "quote_volume": 9986.255704, "trades": 131, "taker_buy_base": 653520.8, "taker_buy_quote": 4846.718401 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00737, "high": 0.00747, "low": 0.00726, "close": 0.00747, "volume": 1548659.9, "close_time": 1775426399999, "quote_volume": 11408.317358, "trades": 106, "taker_buy_base": 802042.7, "taker_buy_quote": 5918.95455 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00737, "close": 0.00745, "volume": 1429043.3, "close_time": 1775429999999, "quote_volume": 10624.692529, "trades": 127, "taker_buy_base": 867348.4, "taker_buy_quote": 6450.014275 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00745, "high": 0.00762, "low": 0.00745, "close": 0.00749, "volume": 2189249.9, "close_time": 1775433599999, "quote_volume": 16533.708228, "trades": 162, "taker_buy_base": 1320944.1, "taker_buy_quote": 9966.907979 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00748, "high": 0.00756, "low": 0.00726, "close": 0.00726, "volume": 1847932.2, "close_time": 1775437199999, "quote_volume": 13740.186176, "trades": 146, "taker_buy_base": 995742.0, "taker_buy_quote": 7404.481248 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00727, "high": 0.0073, "low": 0.00717, "close": 0.00717, "volume": 3079372.8, "close_time": 1775440799999, "quote_volume": 22264.770705, "trades": 220, "taker_buy_base": 1277863.1, "taker_buy_quote": 9239.055356 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00701, "close": 0.00714, "volume": 4129106.6, "close_time": 1775444399999, "quote_volume": 29287.777452, "trades": 251, "taker_buy_base": 834392.7, "taker_buy_quote": 5911.608947 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00713, "high": 0.00723, "low": 0.00713, "close": 0.0072, "volume": 998934.3, "close_time": 1775447999999, "quote_volume": 7188.628276, "trades": 65, "taker_buy_base": 572850.7, "taker_buy_quote": 4127.084897 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00722, "high": 0.0073, "low": 0.00718, "close": 0.00718, "volume": 2185436.1, "close_time": 1775451599999, "quote_volume": 15832.544519, "trades": 152, "taker_buy_base": 1379976.0, "taker_buy_quote": 9992.267053 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00718, "high": 0.00721, "low": 0.00707, "close": 0.00721, "volume": 2775047.6, "close_time": 1775455199999, "quote_volume": 19781.466672, "trades": 192, "taker_buy_base": 1930487.1, "taker_buy_quote": 13766.669845 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00723, "high": 0.00746, "low": 0.00722, "close": 0.00746, "volume": 2800606.7, "close_time": 1775458799999, "quote_volume": 20469.238504, "trades": 227, "taker_buy_base": 974997.2, "taker_buy_quote": 7152.587078 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00743, "high": 0.00747, "low": 0.0073, "close": 0.0073, "volume": 1447466.0, "close_time": 1775462399999, "quote_volume": 10694.524756, "trades": 139, "taker_buy_base": 461527.6, "taker_buy_quote": 3412.17934 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0073, "high": 0.0073, "low": 0.00713, "close": 0.00718, "volume": 2403147.5, "close_time": 1775465999999, "quote_volume": 17297.513155, "trades": 156, "taker_buy_base": 1207767.3, "taker_buy_quote": 8705.791148 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00717, "high": 0.00734, "low": 0.00714, "close": 0.0073, "volume": 1146443.9, "close_time": 1775469599999, "quote_volume": 8293.421488, "trades": 98, "taker_buy_base": 500514.1, "taker_buy_quote": 3622.773217 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00718, "close": 0.00719, "volume": 2565129.6, "close_time": 1775473199999, "quote_volume": 18578.129169, "trades": 163, "taker_buy_base": 1240126.8, "taker_buy_quote": 8990.668467 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00719, "high": 0.00723, "low": 0.00711, "close": 0.00711, "volume": 701236.0, "close_time": 1775476799999, "quote_volume": 5027.776613, "trades": 63, "taker_buy_base": 339538.2, "taker_buy_quote": 2432.726161 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00712, "high": 0.00718, "low": 0.00707, "close": 0.00714, "volume": 995082.0, "close_time": 1775480399999, "quote_volume": 7086.173565, "trades": 73, "taker_buy_base": 535165.1, "taker_buy_quote": 3817.773549 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00714, "high": 0.00715, "low": 0.00698, "close": 0.00706, "volume": 1987520.1, "close_time": 1775483999999, "quote_volume": 13967.763782, "trades": 108, "taker_buy_base": 1103157.2, "taker_buy_quote": 7746.21507 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00707, "high": 0.00715, "low": 0.00701, "close": 0.00704, "volume": 1707728.9, "close_time": 1775487599999, "quote_volume": 12094.503447, "trades": 141, "taker_buy_base": 1010985.3, "taker_buy_quote": 7161.555478 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00713, "high": 0.00729, "low": 0.00713, "close": 0.00723, "volume": 4417720.9, "close_time": 1775491199999, "quote_volume": 31941.801646, "trades": 310, "taker_buy_base": 1937188.9, "taker_buy_quote": 13991.016799 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00721, "high": 0.00723, "low": 0.00708, "close": 0.00714, "volume": 1335075.6, "close_time": 1775494799999, "quote_volume": 9524.308578, "trades": 116, "taker_buy_base": 904124.2, "taker_buy_quote": 6454.757898 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00713, "high": 0.00723, "low": 0.00713, "close": 0.00721, "volume": 1338414.3, "close_time": 1775498399999, "quote_volume": 9616.997603, "trades": 79, "taker_buy_base": 1145990.6, "taker_buy_quote": 8234.220756 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00721, "high": 0.0074, "low": 0.00719, "close": 0.00725, "volume": 2604100.2, "close_time": 1775501999999, "quote_volume": 18962.79904, "trades": 196, "taker_buy_base": 1573037.8, "taker_buy_quote": 11462.722298 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00725, "high": 0.00732, "low": 0.00719, "close": 0.00721, "volume": 1794262.1, "close_time": 1775505599999, "quote_volume": 13022.267525, "trades": 120, "taker_buy_base": 507248.9, "taker_buy_quote": 3683.253164 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00718, "close": 0.00721, "volume": 422330.7, "close_time": 1775509199999, "quote_volume": 3035.658173, "trades": 27, "taker_buy_base": 377859.1, "taker_buy_quote": 2716.182095 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00715, "close": 0.00718, "volume": 280251.8, "close_time": 1775512799999, "quote_volume": 2011.129454, "trades": 21, "taker_buy_base": 144181.1, "taker_buy_quote": 1034.449034 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00713, "high": 0.00713, "low": 0.00698, "close": 0.00698, "volume": 759717.3, "close_time": 1775516399999, "quote_volume": 5372.618839, "trades": 55, "taker_buy_base": 374682.7, "taker_buy_quote": 2648.249934 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00696, "high": 0.00698, "low": 0.00685, "close": 0.00695, "volume": 1824960.9, "close_time": 1775519999999, "quote_volume": 12592.308924, "trades": 96, "taker_buy_base": 1215271.2, "taker_buy_quote": 8384.168372 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00692, "high": 0.00696, "low": 0.00688, "close": 0.00689, "volume": 569090.9, "close_time": 1775523599999, "quote_volume": 3935.099711, "trades": 61, "taker_buy_base": 325593.6, "taker_buy_quote": 2251.497652 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00689, "high": 0.00693, "low": 0.00683, "close": 0.00686, "volume": 969502.8, "close_time": 1775527199999, "quote_volume": 6662.887767, "trades": 94, "taker_buy_base": 411751.8, "taker_buy_quote": 2831.361484 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00685, "high": 0.00704, "low": 0.00685, "close": 0.00701, "volume": 1160636.6, "close_time": 1775530799999, "quote_volume": 8055.637233, "trades": 101, "taker_buy_base": 833165.6, "taker_buy_quote": 5779.963047 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00701, "high": 0.00715, "low": 0.00701, "close": 0.00704, "volume": 458647.6, "close_time": 1775534399999, "quote_volume": 3251.362841, "trades": 44, "taker_buy_base": 159538.8, "taker_buy_quote": 1130.014604 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00702, "high": 0.00712, "low": 0.00696, "close": 0.007, "volume": 1270782.5, "close_time": 1775537999999, "quote_volume": 8949.102173, "trades": 105, "taker_buy_base": 488456.9, "taker_buy_quote": 3438.867843 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00694, "close": 0.00698, "volume": 442507.6, "close_time": 1775541599999, "quote_volume": 3084.731008, "trades": 48, "taker_buy_base": 277557.0, "taker_buy_quote": 1935.352168 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00697, "high": 0.00698, "low": 0.00686, "close": 0.00693, "volume": 1322042.8, "close_time": 1775545199999, "quote_volume": 9138.363106, "trades": 85, "taker_buy_base": 558500.1, "taker_buy_quote": 3856.916287 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00693, "high": 0.007, "low": 0.00691, "close": 0.00698, "volume": 686666.8, "close_time": 1775548799999, "quote_volume": 4781.232336, "trades": 65, "taker_buy_base": 470325.6, "taker_buy_quote": 3276.765824 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00697, "high": 0.00712, "low": 0.00695, "close": 0.00704, "volume": 1538809.3, "close_time": 1775552399999, "quote_volume": 10846.833702, "trades": 147, "taker_buy_base": 926152.3, "taker_buy_quote": 6539.248044 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00703, "high": 0.00714, "low": 0.00695, "close": 0.00702, "volume": 2326188.4, "close_time": 1775555999999, "quote_volume": 16429.221337, "trades": 126, "taker_buy_base": 1235183.3, "taker_buy_quote": 8724.325009 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00696, "close": 0.00696, "volume": 2032491.9, "close_time": 1775559599999, "quote_volume": 14220.738348, "trades": 126, "taker_buy_base": 1557164.7, "taker_buy_quote": 10895.823557 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00697, "high": 0.00727, "low": 0.00696, "close": 0.00718, "volume": 5066941.1, "close_time": 1775563199999, "quote_volume": 36232.513985, "trades": 354, "taker_buy_base": 1959841.3, "taker_buy_quote": 14043.663807 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00719, "high": 0.0075, "low": 0.00713, "close": 0.00716, "volume": 5652107.6, "close_time": 1775566799999, "quote_volume": 41131.750882, "trades": 517, "taker_buy_base": 2314431.7, "taker_buy_quote": 16839.023175 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00699, "close": 0.00702, "volume": 1686436.4, "close_time": 1775570399999, "quote_volume": 11900.467899, "trades": 156, "taker_buy_base": 938219.2, "taker_buy_quote": 6624.611167 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00707, "high": 0.00719, "low": 0.00706, "close": 0.00715, "volume": 1415746.6, "close_time": 1775573999999, "quote_volume": 10049.565042, "trades": 146, "taker_buy_base": 892445.4, "taker_buy_quote": 6331.581685 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00717, "high": 0.00739, "low": 0.00709, "close": 0.00709, "volume": 4086614.7, "close_time": 1775577599999, "quote_volume": 29559.378364, "trades": 272, "taker_buy_base": 2413392.7, "taker_buy_quote": 17427.750975 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00709, "high": 0.00709, "low": 0.00698, "close": 0.00704, "volume": 2183513.9, "close_time": 1775581199999, "quote_volume": 15365.532929, "trades": 107, "taker_buy_base": 456897.8, "taker_buy_quote": 3213.809006 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00705, "high": 0.00711, "low": 0.00701, "close": 0.00706, "volume": 1318916.2, "close_time": 1775584799999, "quote_volume": 9309.964687, "trades": 100, "taker_buy_base": 665091.8, "taker_buy_quote": 4705.612618 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.00706, "high": 0.00707, "low": 0.00702, "close": 0.00702, "volume": 373658.8, "close_time": 1775588399999, "quote_volume": 2631.906129, "trades": 39, "taker_buy_base": 81102.6, "taker_buy_quote": 570.928223 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00701, "high": 0.00706, "low": 0.00699, "close": 0.00705, "volume": 435976.7, "close_time": 1775591999999, "quote_volume": 3057.85478, "trades": 49, "taker_buy_base": 194615.2, "taker_buy_quote": 1365.914746 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00705, "high": 0.00706, "low": 0.00699, "close": 0.00701, "volume": 330136.2, "close_time": 1775595599999, "quote_volume": 2321.213856, "trades": 37, "taker_buy_base": 199264.2, "taker_buy_quote": 1400.878213 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00702, "high": 0.00712, "low": 0.00702, "close": 0.00712, "volume": 750769.5, "close_time": 1775599199999, "quote_volume": 5306.836179, "trades": 63, "taker_buy_base": 421106.4, "taker_buy_quote": 2970.351982 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00711, "high": 0.00724, "low": 0.00709, "close": 0.00723, "volume": 923684.0, "close_time": 1775602799999, "quote_volume": 6597.884422, "trades": 85, "taker_buy_base": 327838.0, "taker_buy_quote": 2346.021801 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00724, "high": 0.00731, "low": 0.0072, "close": 0.00726, "volume": 502904.8, "close_time": 1775606399999, "quote_volume": 3657.221818, "trades": 51, "taker_buy_base": 337059.0, "taker_buy_quote": 2453.168353 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00724, "high": 0.0073, "low": 0.00721, "close": 0.00724, "volume": 1076278.3, "close_time": 1775609999999, "quote_volume": 7803.627892, "trades": 83, "taker_buy_base": 437706.1, "taker_buy_quote": 3174.374285 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00726, "high": 0.00748, "low": 0.00725, "close": 0.0074, "volume": 2919010.7, "close_time": 1775613599999, "quote_volume": 21565.535168, "trades": 186, "taker_buy_base": 1895363.2, "taker_buy_quote": 14005.726673 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0074, "high": 0.00742, "low": 0.00722, "close": 0.00729, "volume": 1262990.4, "close_time": 1775617199999, "quote_volume": 9230.484871, "trades": 110, "taker_buy_base": 352161.3, "taker_buy_quote": 2571.511522 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00731, "high": 0.00732, "low": 0.00729, "close": 0.00731, "volume": 243886.3, "close_time": 1775620799999, "quote_volume": 1781.313242, "trades": 26, "taker_buy_base": 147439.6, "taker_buy_quote": 1077.218544 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00734, "high": 0.00747, "low": 0.00727, "close": 0.00727, "volume": 947845.0, "close_time": 1775624399999, "quote_volume": 6978.711121, "trades": 99, "taker_buy_base": 427579.5, "taker_buy_quote": 3162.146542 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00727, "high": 0.00727, "low": 0.00721, "close": 0.00722, "volume": 1703150.8, "close_time": 1775627999999, "quote_volume": 12326.934474, "trades": 87, "taker_buy_base": 199803.5, "taker_buy_quote": 1447.111349 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0072, "high": 0.00729, "low": 0.00717, "close": 0.00724, "volume": 814725.5, "close_time": 1775631599999, "quote_volume": 5879.203534, "trades": 71, "taker_buy_base": 237302.0, "taker_buy_quote": 1715.565366 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0072, "high": 0.00751, "low": 0.0072, "close": 0.00744, "volume": 2982715.7, "close_time": 1775635199999, "quote_volume": 22146.082694, "trades": 185, "taker_buy_base": 1980692.6, "taker_buy_quote": 14716.589011 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00742, "high": 0.00767, "low": 0.00733, "close": 0.00733, "volume": 3938088.3, "close_time": 1775638799999, "quote_volume": 29633.151657, "trades": 343, "taker_buy_base": 1745983.4, "taker_buy_quote": 13179.750383 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00733, "high": 0.00742, "low": 0.00728, "close": 0.00742, "volume": 956283.8, "close_time": 1775642399999, "quote_volume": 7000.670175, "trades": 101, "taker_buy_base": 290700.8, "taker_buy_quote": 2128.794856 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0074, "high": 0.00746, "low": 0.00733, "close": 0.00744, "volume": 887571.5, "close_time": 1775645999999, "quote_volume": 6563.298372, "trades": 97, "taker_buy_base": 387613.1, "taker_buy_quote": 2867.797013 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00728, "close": 0.00728, "volume": 1225695.7, "close_time": 1775649599999, "quote_volume": 9000.83016, "trades": 84, "taker_buy_base": 625711.4, "taker_buy_quote": 4589.013433 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00731, "high": 0.00738, "low": 0.00723, "close": 0.00737, "volume": 1744295.6, "close_time": 1775653199999, "quote_volume": 12689.317902, "trades": 93, "taker_buy_base": 1090286.4, "taker_buy_quote": 7913.732011 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00736, "high": 0.00736, "low": 0.00727, "close": 0.00732, "volume": 723183.2, "close_time": 1775656799999, "quote_volume": 5296.682347, "trades": 89, "taker_buy_base": 376502.7, "taker_buy_quote": 2759.713201 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00733, "high": 0.00748, "low": 0.00722, "close": 0.00731, "volume": 2038146.5, "close_time": 1775660399999, "quote_volume": 14950.864767, "trades": 207, "taker_buy_base": 1030062.4, "taker_buy_quote": 7576.049853 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0073, "high": 0.00733, "low": 0.00717, "close": 0.00725, "volume": 1865239.3, "close_time": 1775663999999, "quote_volume": 13521.17548, "trades": 151, "taker_buy_base": 1218629.0, "taker_buy_quote": 8838.565096 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00725, "high": 0.00728, "low": 0.0072, "close": 0.00721, "volume": 735225.9, "close_time": 1775667599999, "quote_volume": 5318.050783, "trades": 37, "taker_buy_base": 583381.3, "taker_buy_quote": 4220.099443 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00723, "high": 0.00725, "low": 0.00716, "close": 0.00721, "volume": 448854.1, "close_time": 1775671199999, "quote_volume": 3229.880319, "trades": 53, "taker_buy_base": 261925.3, "taker_buy_quote": 1885.234667 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00718, "high": 0.00724, "low": 0.00713, "close": 0.00714, "volume": 1826046.2, "close_time": 1775674799999, "quote_volume": 13157.043727, "trades": 101, "taker_buy_base": 496096.4, "taker_buy_quote": 3565.154935 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00713, "high": 0.00716, "low": 0.00707, "close": 0.00714, "volume": 1787571.3, "close_time": 1775678399999, "quote_volume": 12760.46953, "trades": 108, "taker_buy_base": 1354847.5, "taker_buy_quote": 9677.56151 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00714, "high": 0.00715, "low": 0.00707, "close": 0.00708, "volume": 801499.7, "close_time": 1775681999999, "quote_volume": 5700.39173, "trades": 85, "taker_buy_base": 488890.1, "taker_buy_quote": 3479.721076 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00707, "high": 0.00712, "low": 0.00707, "close": 0.0071, "volume": 136736.0, "close_time": 1775685599999, "quote_volume": 971.782839, "trades": 14, "taker_buy_base": 49700.5, "taker_buy_quote": 353.43955 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00711, "high": 0.00711, "low": 0.00699, "close": 0.00701, "volume": 270438.0, "close_time": 1775689199999, "quote_volume": 1904.08747, "trades": 26, "taker_buy_base": 86352.2, "taker_buy_quote": 610.097394 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.007, "high": 0.007, "low": 0.00695, "close": 0.00697, "volume": 852671.4, "close_time": 1775692799999, "quote_volume": 5952.730166, "trades": 47, "taker_buy_base": 586750.6, "taker_buy_quote": 4096.320054 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00695, "high": 0.00697, "low": 0.0069, "close": 0.00697, "volume": 532950.0, "close_time": 1775696399999, "quote_volume": 3698.857215, "trades": 54, "taker_buy_base": 231439.2, "taker_buy_quote": 1605.469936 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00697, "high": 0.00703, "low": 0.00693, "close": 0.00701, "volume": 573546.9, "close_time": 1775699999999, "quote_volume": 4007.458554, "trades": 48, "taker_buy_base": 485885.7, "taker_buy_quote": 3392.645238 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00702, "high": 0.00712, "low": 0.00699, "close": 0.00707, "volume": 732774.8, "close_time": 1775703599999, "quote_volume": 5194.058129, "trades": 46, "taker_buy_base": 225357.3, "taker_buy_quote": 1590.970747 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00706, "high": 0.00707, "low": 0.00702, "close": 0.00705, "volume": 366610.8, "close_time": 1775707199999, "quote_volume": 2583.319927, "trades": 40, "taker_buy_base": 227638.1, "taker_buy_quote": 1604.492602 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00704, "high": 0.00707, "low": 0.00695, "close": 0.00696, "volume": 775084.7, "close_time": 1775710799999, "quote_volume": 5422.249193, "trades": 82, "taker_buy_base": 402835.3, "taker_buy_quote": 2817.030366 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00699, "high": 0.00702, "low": 0.00696, "close": 0.00696, "volume": 965599.3, "close_time": 1775714399999, "quote_volume": 6754.719199, "trades": 79, "taker_buy_base": 751008.3, "taker_buy_quote": 5255.864163 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00692, "close": 0.00696, "volume": 554672.9, "close_time": 1775717999999, "quote_volume": 3850.141663, "trades": 61, "taker_buy_base": 331252.3, "taker_buy_quote": 2298.574569 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00685, "close": 0.00693, "volume": 1839345.0, "close_time": 1775721599999, "quote_volume": 12759.930719, "trades": 56, "taker_buy_base": 304459.4, "taker_buy_quote": 2102.461714 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00693, "high": 0.007, "low": 0.0069, "close": 0.00698, "volume": 1958637.5, "close_time": 1775725199999, "quote_volume": 13586.661044, "trades": 141, "taker_buy_base": 310239.3, "taker_buy_quote": 2160.657528 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00696, "high": 0.00699, "low": 0.00695, "close": 0.00695, "volume": 83530.1, "close_time": 1775728799999, "quote_volume": 582.321894, "trades": 15, "taker_buy_base": 82556.8, "taker_buy_quote": 575.557459 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00695, "high": 0.00706, "low": 0.00695, "close": 0.00703, "volume": 1491911.5, "close_time": 1775732399999, "quote_volume": 10498.314948, "trades": 67, "taker_buy_base": 1398699.0, "taker_buy_quote": 9841.749242 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00704, "high": 0.00709, "low": 0.00698, "close": 0.00708, "volume": 523510.3, "close_time": 1775735999999, "quote_volume": 3686.54248, "trades": 78, "taker_buy_base": 258270.7, "taker_buy_quote": 1821.00339 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00707, "high": 0.00709, "low": 0.00703, "close": 0.00706, "volume": 573821.5, "close_time": 1775739599999, "quote_volume": 4049.595709, "trades": 131, "taker_buy_base": 226426.9, "taker_buy_quote": 1598.990824 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00705, "high": 0.00705, "low": 0.0067, "close": 0.00686, "volume": 5735442.5, "close_time": 1775743199999, "quote_volume": 39340.909788, "trades": 310, "taker_buy_base": 1701341.2, "taker_buy_quote": 11634.472275 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.00689, "high": 0.00703, "low": 0.00685, "close": 0.007, "volume": 2616676.1, "close_time": 1775746799999, "quote_volume": 18216.338293, "trades": 166, "taker_buy_base": 1943237.5, "taker_buy_quote": 13542.455724 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00702, "high": 0.00712, "low": 0.00702, "close": 0.00707, "volume": 2251285.1, "close_time": 1775750399999, "quote_volume": 15919.758709, "trades": 195, "taker_buy_base": 1122566.9, "taker_buy_quote": 7938.936677 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00707, "high": 0.0071, "low": 0.00704, "close": 0.00708, "volume": 338184.8, "close_time": 1775753999999, "quote_volume": 2390.091901, "trades": 32, "taker_buy_base": 157805.5, "taker_buy_quote": 1115.731676 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00708, "high": 0.00708, "low": 0.00703, "close": 0.00703, "volume": 209808.9, "close_time": 1775757599999, "quote_volume": 1478.867373, "trades": 24, "taker_buy_base": 152012.1, "taker_buy_quote": 1071.785245 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00702, "high": 0.00703, "low": 0.00699, "close": 0.007, "volume": 287067.2, "close_time": 1775761199999, "quote_volume": 2014.080924, "trades": 36, "taker_buy_base": 144537.8, "taker_buy_quote": 1014.168869 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.007, "high": 0.00703, "low": 0.00699, "close": 0.00699, "volume": 1256036.8, "close_time": 1775764799999, "quote_volume": 8816.349265, "trades": 42, "taker_buy_base": 159799.4, "taker_buy_quote": 1120.699183 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00694, "close": 0.00697, "volume": 1187427.4, "close_time": 1775768399999, "quote_volume": 8268.212941, "trades": 69, "taker_buy_base": 107847.2, "taker_buy_quote": 754.996679 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00695, "high": 0.00696, "low": 0.00691, "close": 0.00694, "volume": 534353.0, "close_time": 1775771999999, "quote_volume": 3707.686585, "trades": 52, "taker_buy_base": 376751.3, "taker_buy_quote": 2613.802111 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00696, "high": 0.00699, "low": 0.00693, "close": 0.00694, "volume": 613226.0, "close_time": 1775775599999, "quote_volume": 4270.861359, "trades": 64, "taker_buy_base": 328889.2, "taker_buy_quote": 2288.294671 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00695, "high": 0.00697, "low": 0.00684, "close": 0.00686, "volume": 1145526.6, "close_time": 1775779199999, "quote_volume": 7921.609786, "trades": 110, "taker_buy_base": 719204.0, "taker_buy_quote": 4975.414543 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00685, "high": 0.00689, "low": 0.0068, "close": 0.00687, "volume": 751778.3, "close_time": 1775782799999, "quote_volume": 5145.063812, "trades": 89, "taker_buy_base": 431512.4, "taker_buy_quote": 2955.129911 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00688, "high": 0.00692, "low": 0.00686, "close": 0.00688, "volume": 648370.6, "close_time": 1775786399999, "quote_volume": 4468.580703, "trades": 77, "taker_buy_base": 365172.4, "taker_buy_quote": 2516.152554 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00687, "close": 0.00687, "volume": 257364.9, "close_time": 1775789999999, "quote_volume": 1772.221435, "trades": 31, "taker_buy_base": 85713.8, "taker_buy_quote": 590.758128 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00687, "high": 0.00693, "low": 0.00687, "close": 0.00691, "volume": 212636.7, "close_time": 1775793599999, "quote_volume": 1467.200119, "trades": 30, "taker_buy_base": 130853.6, "taker_buy_quote": 903.076814 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00691, "close": 0.00696, "volume": 137651.9, "close_time": 1775797199999, "quote_volume": 955.603879, "trades": 21, "taker_buy_base": 60443.4, "taker_buy_quote": 419.946543 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00696, "high": 0.00696, "low": 0.00689, "close": 0.0069, "volume": 406665.6, "close_time": 1775800799999, "quote_volume": 2811.45381, "trades": 38, "taker_buy_base": 130290.8, "taker_buy_quote": 901.165542 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00691, "high": 0.00721, "low": 0.00691, "close": 0.00701, "volume": 4361665.8, "close_time": 1775804399999, "quote_volume": 30894.60666, "trades": 360, "taker_buy_base": 2176832.8, "taker_buy_quote": 15439.817334 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00704, "high": 0.00704, "low": 0.00699, "close": 0.00702, "volume": 720776.4, "close_time": 1775807999999, "quote_volume": 5048.308695, "trades": 47, "taker_buy_base": 383526.2, "taker_buy_quote": 2685.812276 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.007, "high": 0.00706, "low": 0.00698, "close": 0.00701, "volume": 597996.3, "close_time": 1775811599999, "quote_volume": 4193.856086, "trades": 50, "taker_buy_base": 307699.0, "taker_buy_quote": 2160.288895 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.00702, "high": 0.00705, "low": 0.00701, "close": 0.00704, "volume": 627534.0, "close_time": 1775815199999, "quote_volume": 4409.323078, "trades": 50, "taker_buy_base": 441450.8, "taker_buy_quote": 3102.176245 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00689, "close": 0.00689, "volume": 732523.9, "close_time": 1775818799999, "quote_volume": 5084.186459, "trades": 61, "taker_buy_base": 465199.0, "taker_buy_quote": 3225.555938 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.00687, "high": 0.00693, "low": 0.00687, "close": 0.00689, "volume": 992737.0, "close_time": 1775822399999, "quote_volume": 6844.489506, "trades": 60, "taker_buy_base": 266667.8, "taker_buy_quote": 1838.838863 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00689, "high": 0.00761, "low": 0.00689, "close": 0.00743, "volume": 11958921.4, "close_time": 1775825999999, "quote_volume": 87131.118175, "trades": 973, "taker_buy_base": 5898642.4, "taker_buy_quote": 42973.879651 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0074, "high": 0.00786, "low": 0.00733, "close": 0.00744, "volume": 19931493.6, "close_time": 1775829599999, "quote_volume": 150784.539468, "trades": 2029, "taker_buy_base": 9870374.3, "taker_buy_quote": 74673.784338 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.00742, "high": 0.00766, "low": 0.00731, "close": 0.00736, "volume": 9408582.6, "close_time": 1775833199999, "quote_volume": 70318.177406, "trades": 924, "taker_buy_base": 3889427.9, "taker_buy_quote": 29055.973529 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.00735, "high": 0.00752, "low": 0.00727, "close": 0.0074, "volume": 3761988.9, "close_time": 1775836799999, "quote_volume": 27871.338953, "trades": 373, "taker_buy_base": 1696946.6, "taker_buy_quote": 12581.002676 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00739, "high": 0.0075, "low": 0.00734, "close": 0.0074, "volume": 928015.8, "close_time": 1775840399999, "quote_volume": 6873.772517, "trades": 88, "taker_buy_base": 435458.5, "taker_buy_quote": 3231.278269 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.00741, "high": 0.00743, "low": 0.00735, "close": 0.00741, "volume": 1004667.9, "close_time": 1775843999999, "quote_volume": 7435.840521, "trades": 64, "taker_buy_base": 523904.9, "taker_buy_quote": 3877.359279 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.00739, "high": 0.00742, "low": 0.00727, "close": 0.00734, "volume": 2134078.2, "close_time": 1775847599999, "quote_volume": 15704.425689, "trades": 123, "taker_buy_base": 473919.4, "taker_buy_quote": 3476.894124 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.00735, "high": 0.00736, "low": 0.00728, "close": 0.0073, "volume": 722244.3, "close_time": 1775851199999, "quote_volume": 5282.524514, "trades": 66, "taker_buy_base": 533317.0, "taker_buy_quote": 3903.592117 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00729, "high": 0.00733, "low": 0.00724, "close": 0.00733, "volume": 1447971.2, "close_time": 1775854799999, "quote_volume": 10532.166111, "trades": 108, "taker_buy_base": 713824.8, "taker_buy_quote": 5196.239215 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.00732, "high": 0.00739, "low": 0.0073, "close": 0.00739, "volume": 706579.3, "close_time": 1775858399999, "quote_volume": 5195.795672, "trades": 69, "taker_buy_base": 257873.9, "taker_buy_quote": 1894.660076 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.00738, "high": 0.00745, "low": 0.00733, "close": 0.00742, "volume": 1379266.5, "close_time": 1775861999999, "quote_volume": 10220.706992, "trades": 103, "taker_buy_base": 826798.9, "taker_buy_quote": 6127.795984 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.00742, "high": 0.0075, "low": 0.00737, "close": 0.00747, "volume": 1177171.8, "close_time": 1775865599999, "quote_volume": 8761.517696, "trades": 101, "taker_buy_base": 705057.0, "taker_buy_quote": 5248.17432 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00745, "high": 0.00759, "low": 0.00742, "close": 0.00757, "volume": 851682.5, "close_time": 1775869199999, "quote_volume": 6414.417831, "trades": 117, "taker_buy_base": 390405.5, "taker_buy_quote": 2941.296614 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.00758, "high": 0.00769, "low": 0.00736, "close": 0.00757, "volume": 3109785.4, "close_time": 1775872799999, "quote_volume": 23374.915371, "trades": 295, "taker_buy_base": 2044909.0, "taker_buy_quote": 15382.096325 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.00757, "high": 0.00776, "low": 0.00752, "close": 0.00766, "volume": 2742151.4, "close_time": 1775876399999, "quote_volume": 20962.809172, "trades": 361, "taker_buy_base": 1584680.2, "taker_buy_quote": 12122.759243 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.00766, "high": 0.0077, "low": 0.00752, "close": 0.00761, "volume": 1758613.9, "close_time": 1775879999999, "quote_volume": 13366.132851, "trades": 180, "taker_buy_base": 790783.4, "taker_buy_quote": 6014.575845 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00762, "high": 0.00784, "low": 0.00761, "close": 0.00777, "volume": 2566870.8, "close_time": 1775883599999, "quote_volume": 19764.83778, "trades": 237, "taker_buy_base": 1309544.4, "taker_buy_quote": 10097.536032 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.00779, "high": 0.00806, "low": 0.00768, "close": 0.00776, "volume": 10728336.4, "close_time": 1775887199999, "quote_volume": 84298.163148, "trades": 1130, "taker_buy_base": 4840479.6, "taker_buy_quote": 38145.381962 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.00773, "high": 0.00779, "low": 0.00745, "close": 0.00751, "volume": 7486468.8, "close_time": 1775890799999, "quote_volume": 56809.274067, "trades": 567, "taker_buy_base": 3052600.8, "taker_buy_quote": 23121.801133 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.00749, "high": 0.0076, "low": 0.00732, "close": 0.0075, "volume": 5313732.1, "close_time": 1775894399999, "quote_volume": 39865.21783, "trades": 352, "taker_buy_base": 1804310.4, "taker_buy_quote": 13483.229214 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00749, "high": 0.00751, "low": 0.00739, "close": 0.00742, "volume": 1049199.3, "close_time": 1775897999999, "quote_volume": 7812.301474, "trades": 96, "taker_buy_base": 741746.1, "taker_buy_quote": 5526.304007 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.00741, "high": 0.00753, "low": 0.0074, "close": 0.00748, "volume": 777262.7, "close_time": 1775901599999, "quote_volume": 5807.528926, "trades": 80, "taker_buy_base": 442885.1, "taker_buy_quote": 3316.083948 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.00748, "high": 0.00756, "low": 0.0074, "close": 0.00755, "volume": 1445381.8, "close_time": 1775905199999, "quote_volume": 10816.608598, "trades": 185, "taker_buy_base": 816741.0, "taker_buy_quote": 6112.661476 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.00755, "high": 0.00789, "low": 0.00755, "close": 0.00778, "volume": 6799513.4, "close_time": 1775908799999, "quote_volume": 52551.155317, "trades": 711, "taker_buy_base": 2674788.2, "taker_buy_quote": 20728.119836 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00779, "high": 0.0081, "low": 0.00755, "close": 0.00765, "volume": 16128810.5, "close_time": 1775912399999, "quote_volume": 126330.878422, "trades": 1304, "taker_buy_base": 9409437.2, "taker_buy_quote": 73637.938128 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.00762, "high": 0.00778, "low": 0.00761, "close": 0.00772, "volume": 2013000.7, "close_time": 1775915999999, "quote_volume": 15492.389179, "trades": 214, "taker_buy_base": 1179100.9, "taker_buy_quote": 9080.667241 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.00773, "high": 0.00784, "low": 0.00765, "close": 0.00769, "volume": 1760343.5, "close_time": 1775919599999, "quote_volume": 13637.369167, "trades": 144, "taker_buy_base": 1265410.3, "taker_buy_quote": 9825.343935 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0077, "high": 0.0077, "low": 0.00755, "close": 0.00757, "volume": 1548609.9, "close_time": 1775923199999, "quote_volume": 11787.070787, "trades": 133, "taker_buy_base": 882919.6, "taker_buy_quote": 6708.158081 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00761, "high": 0.00776, "low": 0.0076, "close": 0.00769, "volume": 3015807.3, "close_time": 1775926799999, "quote_volume": 23169.081377, "trades": 224, "taker_buy_base": 1676557.8, "taker_buy_quote": 12878.18098 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.00769, "high": 0.00774, "low": 0.00767, "close": 0.00773, "volume": 1145495.1, "close_time": 1775930399999, "quote_volume": 8825.953231, "trades": 99, "taker_buy_base": 760766.3, "taker_buy_quote": 5860.635375 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.00772, "high": 0.00783, "low": 0.00761, "close": 0.00766, "volume": 1428053.7, "close_time": 1775933999999, "quote_volume": 11042.631643, "trades": 151, "taker_buy_base": 799007.9, "taker_buy_quote": 6189.210201 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.00766, "high": 0.00783, "low": 0.00762, "close": 0.00781, "volume": 1086100.0, "close_time": 1775937599999, "quote_volume": 8405.835553, "trades": 95, "taker_buy_base": 631600.9, "taker_buy_quote": 4891.345336 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.00781, "high": 0.00786, "low": 0.00777, "close": 0.00781, "volume": 3353727.6, "close_time": 1775941199999, "quote_volume": 26291.185614, "trades": 134, "taker_buy_base": 663228.8, "taker_buy_quote": 5180.925342 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00772, "close": 0.00783, "volume": 3587078.0, "close_time": 1775944799999, "quote_volume": 27825.643364, "trades": 160, "taker_buy_base": 2840972.3, "taker_buy_quote": 22034.220473 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00775, "close": 0.00779, "volume": 536239.3, "close_time": 1775948399999, "quote_volume": 4169.728279, "trades": 76, "taker_buy_base": 320393.1, "taker_buy_quote": 2492.917595 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.00776, "high": 0.00791, "low": 0.00774, "close": 0.00791, "volume": 1064745.2, "close_time": 1775951999999, "quote_volume": 8344.271002, "trades": 146, "taker_buy_base": 691986.9, "taker_buy_quote": 5425.980934 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00791, "high": 0.00812, "low": 0.00791, "close": 0.00806, "volume": 2293176.4, "close_time": 1775955599999, "quote_volume": 18416.872113, "trades": 190, "taker_buy_base": 1656416.3, "taker_buy_quote": 13312.181191 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.00806, "high": 0.00807, "low": 0.00769, "close": 0.00771, "volume": 1714501.0, "close_time": 1775959199999, "quote_volume": 13414.751478, "trades": 212, "taker_buy_base": 711124.6, "taker_buy_quote": 5597.298415 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.00772, "high": 0.00792, "low": 0.00759, "close": 0.00788, "volume": 3199374.5, "close_time": 1775962799999, "quote_volume": 24669.685646, "trades": 309, "taker_buy_base": 1261430.0, "taker_buy_quote": 9750.945847 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.00789, "high": 0.0079, "low": 0.00766, "close": 0.00772, "volume": 812370.7, "close_time": 1775966399999, "quote_volume": 6288.007655, "trades": 92, "taker_buy_base": 265940.8, "taker_buy_quote": 2056.701219 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.00771, "high": 0.00771, "low": 0.0076, "close": 0.00765, "volume": 223522.9, "close_time": 1775969999999, "quote_volume": 1707.752828, "trades": 33, "taker_buy_base": 104154.4, "taker_buy_quote": 794.453635 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.00764, "high": 0.00768, "low": 0.0076, "close": 0.00765, "volume": 213652.8, "close_time": 1775973599999, "quote_volume": 1634.936987, "trades": 42, "taker_buy_base": 135376.5, "taker_buy_quote": 1036.25541 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.00763, "high": 0.00763, "low": 0.00741, "close": 0.00745, "volume": 706534.8, "close_time": 1775977199999, "quote_volume": 5303.580333, "trades": 76, "taker_buy_base": 425835.5, "taker_buy_quote": 3197.200864 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00738, "close": 0.00741, "volume": 474456.6, "close_time": 1775980799999, "quote_volume": 3517.499834, "trades": 40, "taker_buy_base": 364744.7, "taker_buy_quote": 2705.137005 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.00742, "high": 0.00751, "low": 0.00742, "close": 0.00747, "volume": 1290901.9, "close_time": 1775984399999, "quote_volume": 9619.993394, "trades": 108, "taker_buy_base": 710343.0, "taker_buy_quote": 5293.100379 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.00742, "volume": 371137.6, "close_time": 1775987999999, "quote_volume": 2761.884772, "trades": 81, "taker_buy_base": 277565.0, "taker_buy_quote": 2066.984129 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.00741, "high": 0.00747, "low": 0.00739, "close": 0.00746, "volume": 200307.1, "close_time": 1775991599999, "quote_volume": 1488.922348, "trades": 33, "taker_buy_base": 153229.4, "taker_buy_quote": 1138.887334 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.00745, "high": 0.00748, "low": 0.0074, "close": 0.00744, "volume": 569082.5, "close_time": 1775995199999, "quote_volume": 4239.615287, "trades": 67, "taker_buy_base": 354527.8, "taker_buy_quote": 2642.247832 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.00747, "high": 0.00761, "low": 0.00747, "close": 0.00749, "volume": 1367431.1, "close_time": 1775998799999, "quote_volume": 10310.191628, "trades": 149, "taker_buy_base": 573148.6, "taker_buy_quote": 4320.15338 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00735, "close": 0.00735, "volume": 5032557.6, "close_time": 1776002399999, "quote_volume": 37323.608782, "trades": 478, "taker_buy_base": 2473045.5, "taker_buy_quote": 18437.497723 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.00736, "high": 0.00752, "low": 0.00736, "close": 0.00737, "volume": 1146612.9, "close_time": 1776005999999, "quote_volume": 8528.265886, "trades": 133, "taker_buy_base": 317014.6, "taker_buy_quote": 2356.407266 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.00736, "high": 0.00739, "low": 0.00726, "close": 0.00734, "volume": 300496.7, "close_time": 1776009599999, "quote_volume": 2197.534982, "trades": 47, "taker_buy_base": 152757.7, "taker_buy_quote": 1120.060893 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.00734, "high": 0.00734, "low": 0.00722, "close": 0.00722, "volume": 476347.7, "close_time": 1776013199999, "quote_volume": 3457.539428, "trades": 60, "taker_buy_base": 244545.8, "taker_buy_quote": 1777.493482 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.00721, "high": 0.00731, "low": 0.00721, "close": 0.00731, "volume": 719113.8, "close_time": 1776016799999, "quote_volume": 5206.192712, "trades": 47, "taker_buy_base": 399198.0, "taker_buy_quote": 2892.828714 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00721, "close": 0.00726, "volume": 2293858.1, "close_time": 1776020399999, "quote_volume": 16609.945345, "trades": 262, "taker_buy_base": 733717.0, "taker_buy_quote": 5326.645478 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.00725, "high": 0.00727, "low": 0.00723, "close": 0.00723, "volume": 376783.9, "close_time": 1776023999999, "quote_volume": 2729.870053, "trades": 62, "taker_buy_base": 368303.6, "taker_buy_quote": 2668.479643 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00726, "close": 0.00728, "volume": 378463.9, "close_time": 1776027599999, "quote_volume": 2759.815501, "trades": 45, "taker_buy_base": 308083.8, "taker_buy_quote": 2245.81357 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.00727, "high": 0.00731, "low": 0.00723, "close": 0.00727, "volume": 480774.6, "close_time": 1776031199999, "quote_volume": 3498.536892, "trades": 38, "taker_buy_base": 335393.3, "taker_buy_quote": 2440.018904 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00718, "close": 0.00719, "volume": 1034731.8, "close_time": 1776034799999, "quote_volume": 7483.593216, "trades": 87, "taker_buy_base": 519347.7, "taker_buy_quote": 3754.22081 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00711, "close": 0.00712, "volume": 214723.9, "close_time": 1776038399999, "quote_volume": 1536.056363, "trades": 27, "taker_buy_base": 82623.3, "taker_buy_quote": 591.406578 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.00711, "high": 0.00716, "low": 0.00708, "close": 0.0071, "volume": 663039.3, "close_time": 1776041999999, "quote_volume": 4710.432365, "trades": 52, "taker_buy_base": 135699.4, "taker_buy_quote": 963.043266 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.00712, "high": 0.00714, "low": 0.00709, "close": 0.00714, "volume": 235660.3, "close_time": 1776045599999, "quote_volume": 1676.073159, "trades": 39, "taker_buy_base": 68949.8, "taker_buy_quote": 490.441338 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.00717, "high": 0.00717, "low": 0.00708, "close": 0.00711, "volume": 586169.7, "close_time": 1776049199999, "quote_volume": 4163.099171, "trades": 40, "taker_buy_base": 387713.1, "taker_buy_quote": 2752.627462 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.00711, "high": 0.00717, "low": 0.00711, "close": 0.00713, "volume": 326350.2, "close_time": 1776052799999, "quote_volume": 2330.934246, "trades": 44, "taker_buy_base": 195726.6, "taker_buy_quote": 1397.959859 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.00712, "high": 0.00717, "low": 0.0071, "close": 0.00714, "volume": 348525.9, "close_time": 1776056399999, "quote_volume": 2486.321512, "trades": 45, "taker_buy_base": 245638.5, "taker_buy_quote": 1751.639111 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.00712, "high": 0.00712, "low": 0.00706, "close": 0.00709, "volume": 217827.1, "close_time": 1776059999999, "quote_volume": 1543.038913, "trades": 28, "taker_buy_base": 103710.8, "taker_buy_quote": 735.721961 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.00711, "high": 0.00715, "low": 0.00711, "close": 0.00715, "volume": 154835.8, "close_time": 1776063599999, "quote_volume": 1103.808919, "trades": 21, "taker_buy_base": 128621.4, "taker_buy_quote": 916.98455 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00696, "close": 0.00696, "volume": 705267.3, "close_time": 1776067199999, "quote_volume": 4943.151799, "trades": 73, "taker_buy_base": 318153.7, "taker_buy_quote": 2227.078428 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00696, "high": 0.00702, "low": 0.00688, "close": 0.00702, "volume": 615597.4, "close_time": 1776070799999, "quote_volume": 4264.729739, "trades": 85, "taker_buy_base": 184926.8, "taker_buy_quote": 1282.585554 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.00702, "high": 0.00707, "low": 0.00699, "close": 0.00703, "volume": 253910.8, "close_time": 1776074399999, "quote_volume": 1783.552904, "trades": 37, "taker_buy_base": 149617.2, "taker_buy_quote": 1050.604608 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.00703, "high": 0.00703, "low": 0.00694, "close": 0.00694, "volume": 112953.0, "close_time": 1776077999999, "quote_volume": 787.094066, "trades": 20, "taker_buy_base": 86422.7, "taker_buy_quote": 602.261043 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.00694, "high": 0.00699, "low": 0.00692, "close": 0.00695, "volume": 342253.4, "close_time": 1776081599999, "quote_volume": 2377.198254, "trades": 38, "taker_buy_base": 144591.0, "taker_buy_quote": 1004.0711 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.00697, "high": 0.00702, "low": 0.00693, "close": 0.00699, "volume": 296420.2, "close_time": 1776085199999, "quote_volume": 2067.091624, "trades": 46, "taker_buy_base": 139841.7, "taker_buy_quote": 974.444181 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.00695, "high": 0.00703, "low": 0.0068, "close": 0.00687, "volume": 2795912.2, "close_time": 1776088799999, "quote_volume": 19292.067213, "trades": 205, "taker_buy_base": 1174926.4, "taker_buy_quote": 8111.307128 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.00687, "high": 0.00693, "low": 0.00682, "close": 0.00693, "volume": 1823010.6, "close_time": 1776092399999, "quote_volume": 12579.581816, "trades": 77, "taker_buy_base": 452322.9, "taker_buy_quote": 3114.303778 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.00693, "high": 0.00693, "low": 0.00684, "close": 0.0069, "volume": 1837425.4, "close_time": 1776095999999, "quote_volume": 12617.657756, "trades": 91, "taker_buy_base": 1703520.3, "taker_buy_quote": 11697.490377 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.00687, "high": 0.00691, "low": 0.00686, "close": 0.0069, "volume": 194033.9, "close_time": 1776099599999, "quote_volume": 1335.407633, "trades": 39, "taker_buy_base": 156855.1, "taker_buy_quote": 1079.970829 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.00689, "high": 0.00696, "low": 0.00689, "close": 0.00693, "volume": 282654.6, "close_time": 1776103199999, "quote_volume": 1961.92705, "trades": 38, "taker_buy_base": 212303.5, "taker_buy_quote": 1472.708543 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.00694, "high": 0.00695, "low": 0.00694, "close": 0.00694, "volume": 45296.0, "close_time": 1776106799999, "quote_volume": 314.506142, "trades": 10, "taker_buy_base": 20253.3, "taker_buy_quote": 140.709804 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.00699, "high": 0.007, "low": 0.00691, "close": 0.00696, "volume": 4900738.6, "close_time": 1776110399999, "quote_volume": 34083.829387, "trades": 381, "taker_buy_base": 2321151.6, "taker_buy_quote": 16170.715222 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.00696, "high": 0.00702, "low": 0.00695, "close": 0.00701, "volume": 396090.6, "close_time": 1776113999999, "quote_volume": 2770.858769, "trades": 45, "taker_buy_base": 136645.5, "taker_buy_quote": 956.031179 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.007, "high": 0.00706, "low": 0.00695, "close": 0.00705, "volume": 1187446.4, "close_time": 1776117599999, "quote_volume": 8307.643685, "trades": 124, "taker_buy_base": 616765.2, "taker_buy_quote": 4313.856409 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.00707, "high": 0.00723, "low": 0.00705, "close": 0.00718, "volume": 3637858.9, "close_time": 1776121199999, "quote_volume": 25878.232639, "trades": 357, "taker_buy_base": 1529141.3, "taker_buy_quote": 10934.107179 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.00718, "high": 0.00721, "low": 0.00717, "close": 0.00719, "volume": 135963.4, "close_time": 1776124799999, "quote_volume": 978.665342, "trades": 29, "taker_buy_base": 102781.2, "taker_buy_quote": 739.840528 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0072, "high": 0.00722, "low": 0.00716, "close": 0.00721, "volume": 165339.4, "close_time": 1776128399999, "quote_volume": 1187.311538, "trades": 21, "taker_buy_base": 48641.4, "taker_buy_quote": 350.079713 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.00722, "high": 0.00743, "low": 0.00722, "close": 0.00727, "volume": 1665374.4, "close_time": 1776131999999, "quote_volume": 12181.986369, "trades": 175, "taker_buy_base": 1007535.2, "taker_buy_quote": 7370.21279 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.00725, "high": 0.00731, "low": 0.00723, "close": 0.0073, "volume": 282224.7, "close_time": 1776135599999, "quote_volume": 2055.712144, "trades": 34, "taker_buy_base": 142259.7, "taker_buy_quote": 1035.278378 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00725, "close": 0.00728, "volume": 170774.8, "close_time": 1776139199999, "quote_volume": 1245.272154, "trades": 20, "taker_buy_base": 56104.3, "taker_buy_quote": 408.752529 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.00722, "high": 0.00723, "low": 0.00717, "close": 0.00717, "volume": 188318.0, "close_time": 1776142799999, "quote_volume": 1356.585887, "trades": 14, "taker_buy_base": 114913.9, "taker_buy_quote": 828.613643 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.00715, "high": 0.00715, "low": 0.0071, "close": 0.00712, "volume": 497072.0, "close_time": 1776146399999, "quote_volume": 3542.087403, "trades": 42, "taker_buy_base": 238751.6, "taker_buy_quote": 1701.442677 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.00714, "high": 0.00718, "low": 0.00712, "close": 0.00713, "volume": 159281.8, "close_time": 1776149999999, "quote_volume": 1140.246743, "trades": 23, "taker_buy_base": 19457.4, "taker_buy_quote": 139.556037 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0071, "high": 0.00711, "low": 0.00701, "close": 0.00707, "volume": 1256294.4, "close_time": 1776153599999, "quote_volume": 8875.690057, "trades": 89, "taker_buy_base": 854058.2, "taker_buy_quote": 6034.968105 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.00707, "high": 0.00713, "low": 0.00698, "close": 0.00699, "volume": 723626.6, "close_time": 1776157199999, "quote_volume": 5105.118569, "trades": 70, "taker_buy_base": 322126.8, "taker_buy_quote": 2274.615452 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.00699, "high": 0.00702, "low": 0.00697, "close": 0.00702, "volume": 373329.7, "close_time": 1776160799999, "quote_volume": 2611.036011, "trades": 57, "taker_buy_base": 226905.0, "taker_buy_quote": 1587.533234 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.00703, "high": 0.00703, "low": 0.00691, "close": 0.00694, "volume": 496297.8, "close_time": 1776164399999, "quote_volume": 3467.772386, "trades": 42, "taker_buy_base": 292130.6, "taker_buy_quote": 2041.985087 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.00692, "high": 0.00717, "low": 0.00691, "close": 0.0071, "volume": 2397917.3, "close_time": 1776167999999, "quote_volume": 16925.555517, "trades": 210, "taker_buy_base": 1695572.4, "taker_buy_quote": 11957.345792 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0071, "high": 0.00718, "low": 0.00697, "close": 0.00705, "volume": 1656463.1, "close_time": 1776171599999, "quote_volume": 11696.206245, "trades": 158, "taker_buy_base": 862556.3, "taker_buy_quote": 6080.052829 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.00703, "high": 0.0071, "low": 0.00703, "close": 0.00707, "volume": 303142.0, "close_time": 1776175199999, "quote_volume": 2143.629344, "trades": 57, "taker_buy_base": 226910.3, "taker_buy_quote": 1604.426583 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.00707, "high": 0.00712, "low": 0.00706, "close": 0.00711, "volume": 428128.5, "close_time": 1776178799999, "quote_volume": 3036.52515, "trades": 53, "taker_buy_base": 259143.6, "taker_buy_quote": 1838.920328 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.00713, "high": 0.0073, "low": 0.00711, "close": 0.00722, "volume": 4128521.9, "close_time": 1776182399999, "quote_volume": 29807.419434, "trades": 335, "taker_buy_base": 2170234.3, "taker_buy_quote": 15659.740785 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.00722, "high": 0.00967, "low": 0.00714, "close": 0.00948, "volume": 89257973.4, "close_time": 1776185999999, "quote_volume": 778319.821413, "trades": 7571, "taker_buy_base": 50623312.1, "taker_buy_quote": 440631.319452 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.00951, "high": 0.00986, "low": 0.00783, "close": 0.008, "volume": 76582023.1, "close_time": 1776189599999, "quote_volume": 672507.490429, "trades": 6307, "taker_buy_base": 37249577.4, "taker_buy_quote": 327998.010892 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.00798, "high": 0.00837, "low": 0.00773, "close": 0.00782, "volume": 16629531.9, "close_time": 1776193199999, "quote_volume": 132683.392758, "trades": 1267, "taker_buy_base": 7646012.3, "taker_buy_quote": 60884.034398 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.00783, "high": 0.00793, "low": 0.00776, "close": 0.00781, "volume": 3201189.2, "close_time": 1776196799999, "quote_volume": 25115.424223, "trades": 283, "taker_buy_base": 1820058.0, "taker_buy_quote": 14283.20716 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00765, "close": 0.00775, "volume": 1528526.6, "close_time": 1776200399999, "quote_volume": 11826.658572, "trades": 163, "taker_buy_base": 920563.5, "taker_buy_quote": 7117.279436 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.0078, "high": 0.00878, "low": 0.0078, "close": 0.00794, "volume": 11504079.9, "close_time": 1776203999999, "quote_volume": 93290.309139, "trades": 901, "taker_buy_base": 5960639.9, "taker_buy_quote": 48423.950267 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.00797, "high": 0.00813, "low": 0.00789, "close": 0.00795, "volume": 3560267.9, "close_time": 1776207599999, "quote_volume": 28495.701371, "trades": 320, "taker_buy_base": 2161683.0, "taker_buy_quote": 17284.869438 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.00796, "high": 0.00813, "low": 0.00793, "close": 0.00808, "volume": 938679.7, "close_time": 1776211199999, "quote_volume": 7520.144496, "trades": 121, "taker_buy_base": 449385.0, "taker_buy_quote": 3605.81195 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.00806, "high": 0.00814, "low": 0.00794, "close": 0.00799, "volume": 2614562.6, "close_time": 1776214799999, "quote_volume": 20916.29576, "trades": 229, "taker_buy_base": 1228288.5, "taker_buy_quote": 9834.617631 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.00803, "high": 0.00808, "low": 0.00795, "close": 0.00804, "volume": 1084137.7, "close_time": 1776218399999, "quote_volume": 8697.893198, "trades": 120, "taker_buy_base": 456347.9, "taker_buy_quote": 3663.818599 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00774, "close": 0.00786, "volume": 1768616.9, "close_time": 1776221999999, "quote_volume": 13909.695047, "trades": 160, "taker_buy_base": 1062489.9, "taker_buy_quote": 8346.59868 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.00782, "high": 0.00796, "low": 0.00778, "close": 0.00784, "volume": 1849222.9, "close_time": 1776225599999, "quote_volume": 14562.696811, "trades": 149, "taker_buy_base": 941386.2, "taker_buy_quote": 7413.843153 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00774, "close": 0.00775, "volume": 1936769.9, "close_time": 1776229199999, "quote_volume": 15074.384879, "trades": 136, "taker_buy_base": 646279.4, "taker_buy_quote": 5035.022441 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00762, "close": 0.00763, "volume": 1723918.2, "close_time": 1776232799999, "quote_volume": 13224.879984, "trades": 111, "taker_buy_base": 471065.1, "taker_buy_quote": 3610.35016 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.00762, "high": 0.00767, "low": 0.00757, "close": 0.00761, "volume": 1821087.0, "close_time": 1776236399999, "quote_volume": 13881.169155, "trades": 138, "taker_buy_base": 819957.1, "taker_buy_quote": 6251.596455 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.00763, "high": 0.00769, "low": 0.00757, "close": 0.0076, "volume": 1169672.5, "close_time": 1776239999999, "quote_volume": 8925.946578, "trades": 75, "taker_buy_base": 538538.7, "taker_buy_quote": 4099.333566 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.00757, "high": 0.00775, "low": 0.00755, "close": 0.00761, "volume": 2620860.6, "close_time": 1776243599999, "quote_volume": 20130.218753, "trades": 155, "taker_buy_base": 983955.1, "taker_buy_quote": 7546.456821 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00748, "close": 0.00756, "volume": 2017101.2, "close_time": 1776247199999, "quote_volume": 15206.834939, "trades": 135, "taker_buy_base": 1421545.0, "taker_buy_quote": 10720.496405 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.00753, "high": 0.00763, "low": 0.00752, "close": 0.00757, "volume": 898195.0, "close_time": 1776250799999, "quote_volume": 6806.0533, "trades": 103, "taker_buy_base": 428688.8, "taker_buy_quote": 3253.352723 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.00757, "high": 0.00772, "low": 0.00754, "close": 0.00764, "volume": 1903540.9, "close_time": 1776254399999, "quote_volume": 14506.871852, "trades": 149, "taker_buy_base": 737218.5, "taker_buy_quote": 5623.91882 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.00765, "high": 0.00794, "low": 0.00762, "close": 0.00788, "volume": 2941356.4, "close_time": 1776257999999, "quote_volume": 22984.303576, "trades": 319, "taker_buy_base": 1631542.2, "taker_buy_quote": 12749.156767 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0078, "high": 0.00792, "low": 0.00772, "close": 0.00781, "volume": 3383212.6, "close_time": 1776261599999, "quote_volume": 26406.203225, "trades": 332, "taker_buy_base": 1967927.6, "taker_buy_quote": 15360.985242 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.00781, "high": 0.00803, "low": 0.00775, "close": 0.00779, "volume": 2529557.0, "close_time": 1776265199999, "quote_volume": 19947.441268, "trades": 281, "taker_buy_base": 1071334.8, "taker_buy_quote": 8452.292834 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.00781, "high": 0.00795, "low": 0.00758, "close": 0.00764, "volume": 1858648.4, "close_time": 1776268799999, "quote_volume": 14253.060723, "trades": 198, "taker_buy_base": 744492.2, "taker_buy_quote": 5710.261855 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.00763, "high": 0.00777, "low": 0.00762, "close": 0.00771, "volume": 1884025.3, "close_time": 1776272399999, "quote_volume": 14460.527295, "trades": 196, "taker_buy_base": 1047346.4, "taker_buy_quote": 8041.182251 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.00771, "high": 0.00777, "low": 0.00764, "close": 0.00764, "volume": 487002.3, "close_time": 1776275999999, "quote_volume": 3757.716754, "trades": 51, "taker_buy_base": 283327.4, "taker_buy_quote": 2187.4774 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00759, "close": 0.0076, "volume": 129721.6, "close_time": 1776279599999, "quote_volume": 987.838127, "trades": 38, "taker_buy_base": 67546.3, "taker_buy_quote": 514.737188 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.00761, "high": 0.00766, "low": 0.00758, "close": 0.00765, "volume": 478632.5, "close_time": 1776283199999, "quote_volume": 3647.363322, "trades": 51, "taker_buy_base": 305907.5, "taker_buy_quote": 2331.49042 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.00763, "high": 0.00767, "low": 0.00759, "close": 0.00762, "volume": 70510.2, "close_time": 1776286799999, "quote_volume": 537.223413, "trades": 13, "taker_buy_base": 45654.1, "taker_buy_quote": 348.167402 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00748, "close": 0.00748, "volume": 490928.2, "close_time": 1776290399999, "quote_volume": 3699.432035, "trades": 54, "taker_buy_base": 260238.8, "taker_buy_quote": 1959.246031 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0075, "high": 0.00762, "low": 0.00749, "close": 0.00759, "volume": 1125919.8, "close_time": 1776293999999, "quote_volume": 8525.740397, "trades": 115, "taker_buy_base": 794925.9, "taker_buy_quote": 6029.655591 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.00757, "high": 0.00757, "low": 0.0075, "close": 0.00752, "volume": 252863.6, "close_time": 1776297599999, "quote_volume": 1905.283093, "trades": 35, "taker_buy_base": 86007.8, "taker_buy_quote": 647.205734 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.00753, "high": 0.00772, "low": 0.00751, "close": 0.00769, "volume": 562537.0, "close_time": 1776301199999, "quote_volume": 4303.049912, "trades": 83, "taker_buy_base": 317940.9, "taker_buy_quote": 2440.290545 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00765, "close": 0.00769, "volume": 582599.8, "close_time": 1776304799999, "quote_volume": 4479.693385, "trades": 72, "taker_buy_base": 256906.3, "taker_buy_quote": 1976.449823 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.00769, "high": 0.00772, "low": 0.0075, "close": 0.00763, "volume": 1584404.8, "close_time": 1776308399999, "quote_volume": 12044.18739, "trades": 175, "taker_buy_base": 572883.0, "taker_buy_quote": 4351.547762 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.00765, "high": 0.00768, "low": 0.00758, "close": 0.0076, "volume": 254109.6, "close_time": 1776311999999, "quote_volume": 1935.76197, "trades": 41, "taker_buy_base": 117573.3, "taker_buy_quote": 896.071417 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.00761, "high": 0.00771, "low": 0.00761, "close": 0.0077, "volume": 289287.1, "close_time": 1776315599999, "quote_volume": 2213.047182, "trades": 36, "taker_buy_base": 244891.5, "taker_buy_quote": 1873.065262 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.00768, "high": 0.00782, "low": 0.00761, "close": 0.00769, "volume": 2228736.4, "close_time": 1776319199999, "quote_volume": 17146.023176, "trades": 223, "taker_buy_base": 681897.1, "taker_buy_quote": 5268.564103 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.00768, "high": 0.0077, "low": 0.00763, "close": 0.00769, "volume": 298796.6, "close_time": 1776322799999, "quote_volume": 2290.05546, "trades": 38, "taker_buy_base": 174870.6, "taker_buy_quote": 1340.637633 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00766, "close": 0.00768, "volume": 571478.9, "close_time": 1776326399999, "quote_volume": 4394.82431, "trades": 66, "taker_buy_base": 356361.1, "taker_buy_quote": 2740.281979 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.00766, "high": 0.00766, "low": 0.00758, "close": 0.00759, "volume": 629773.6, "close_time": 1776329999999, "quote_volume": 4788.969443, "trades": 54, "taker_buy_base": 237591.4, "taker_buy_quote": 1807.004463 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00751, "close": 0.00753, "volume": 475044.3, "close_time": 1776333599999, "quote_volume": 3588.730601, "trades": 55, "taker_buy_base": 309133.7, "taker_buy_quote": 2335.215857 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.00753, "high": 0.00759, "low": 0.0075, "close": 0.00759, "volume": 121636.9, "close_time": 1776337199999, "quote_volume": 918.27248, "trades": 31, "taker_buy_base": 24037.5, "taker_buy_quote": 181.862432 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00758, "close": 0.00761, "volume": 147380.3, "close_time": 1776340799999, "quote_volume": 1118.37099, "trades": 15, "taker_buy_base": 64056.8, "taker_buy_quote": 486.257394 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0076, "high": 0.00763, "low": 0.00759, "close": 0.00759, "volume": 224558.5, "close_time": 1776344399999, "quote_volume": 1708.139162, "trades": 22, "taker_buy_base": 177070.3, "taker_buy_quote": 1346.490499 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.00766, "high": 0.00771, "low": 0.00757, "close": 0.00759, "volume": 797039.4, "close_time": 1776347999999, "quote_volume": 6093.422676, "trades": 75, "taker_buy_base": 284843.9, "taker_buy_quote": 2184.413429 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00751, "close": 0.00751, "volume": 620419.6, "close_time": 1776351599999, "quote_volume": 4677.483999, "trades": 47, "taker_buy_base": 100796.3, "taker_buy_quote": 759.870077 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.00755, "high": 0.00792, "low": 0.00754, "close": 0.00771, "volume": 5557435.5, "close_time": 1776355199999, "quote_volume": 43060.212154, "trades": 621, "taker_buy_base": 3017067.9, "taker_buy_quote": 23388.203911 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.00773, "high": 0.00792, "low": 0.00762, "close": 0.00768, "volume": 1744523.1, "close_time": 1776358799999, "quote_volume": 13495.16466, "trades": 192, "taker_buy_base": 975273.9, "taker_buy_quote": 7559.27156 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.00767, "high": 0.00773, "low": 0.00763, "close": 0.0077, "volume": 288788.3, "close_time": 1776362399999, "quote_volume": 2215.104363, "trades": 46, "taker_buy_base": 193396.0, "taker_buy_quote": 1482.795756 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.00773, "high": 0.00784, "low": 0.00773, "close": 0.00778, "volume": 1007679.2, "close_time": 1776365999999, "quote_volume": 7830.406486, "trades": 89, "taker_buy_base": 489938.9, "taker_buy_quote": 3816.036961 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.00778, "high": 0.00782, "low": 0.00777, "close": 0.00782, "volume": 329711.9, "close_time": 1776369599999, "quote_volume": 2568.910461, "trades": 49, "taker_buy_base": 131254.1, "taker_buy_quote": 1022.97947 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.00783, "high": 0.00789, "low": 0.00781, "close": 0.00788, "volume": 528031.3, "close_time": 1776373199999, "quote_volume": 4149.243259, "trades": 55, "taker_buy_base": 356475.7, "taker_buy_quote": 2801.639196 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.00786, "high": 0.00786, "low": 0.0078, "close": 0.00782, "volume": 281821.2, "close_time": 1776376799999, "quote_volume": 2207.920472, "trades": 39, "taker_buy_base": 85858.6, "taker_buy_quote": 673.17792 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00778, "close": 0.0078, "volume": 744996.1, "close_time": 1776380399999, "quote_volume": 5811.538462, "trades": 77, "taker_buy_base": 270811.9, "taker_buy_quote": 2113.287923 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00779, "close": 0.00781, "volume": 359778.9, "close_time": 1776383999999, "quote_volume": 2805.906399, "trades": 47, "taker_buy_base": 204226.2, "taker_buy_quote": 1592.740683 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.00782, "high": 0.00783, "low": 0.00775, "close": 0.00778, "volume": 515544.6, "close_time": 1776387599999, "quote_volume": 4015.564241, "trades": 57, "taker_buy_base": 297594.6, "taker_buy_quote": 2320.825113 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.00777, "high": 0.00788, "low": 0.00774, "close": 0.00788, "volume": 534759.8, "close_time": 1776391199999, "quote_volume": 4161.090835, "trades": 67, "taker_buy_base": 430484.6, "taker_buy_quote": 3347.952686 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.00785, "high": 0.00796, "low": 0.00781, "close": 0.00794, "volume": 618578.7, "close_time": 1776394799999, "quote_volume": 4883.927346, "trades": 58, "taker_buy_base": 506624.5, "taker_buy_quote": 3996.420531 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.00797, "high": 0.00812, "low": 0.00795, "close": 0.00802, "volume": 1126950.4, "close_time": 1776398399999, "quote_volume": 9053.920518, "trades": 154, "taker_buy_base": 575333.8, "taker_buy_quote": 4623.408367 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.00805, "high": 0.00818, "low": 0.00801, "close": 0.00804, "volume": 851983.8, "close_time": 1776401999999, "quote_volume": 6892.69423, "trades": 116, "taker_buy_base": 527621.4, "taker_buy_quote": 4267.87695 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.00805, "high": 0.0081, "low": 0.00798, "close": 0.00806, "volume": 1139498.5, "close_time": 1776405599999, "quote_volume": 9168.666085, "trades": 130, "taker_buy_base": 519824.3, "taker_buy_quote": 4178.719077 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.00806, "high": 0.00826, "low": 0.00799, "close": 0.00823, "volume": 993661.7, "close_time": 1776409199999, "quote_volume": 8109.136194, "trades": 149, "taker_buy_base": 438956.1, "taker_buy_quote": 3592.034971 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.00824, "high": 0.00865, "low": 0.00816, "close": 0.00824, "volume": 7245329.3, "close_time": 1776412799999, "quote_volume": 60743.581647, "trades": 617, "taker_buy_base": 3560424.4, "taker_buy_quote": 29903.705248 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.00824, "high": 0.00829, "low": 0.00795, "close": 0.008, "volume": 2624786.2, "close_time": 1776416399999, "quote_volume": 21276.790036, "trades": 212, "taker_buy_base": 744653.1, "taker_buy_quote": 6048.693241 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.008, "high": 0.00818, "low": 0.00798, "close": 0.00809, "volume": 1759873.4, "close_time": 1776419999999, "quote_volume": 14277.408525, "trades": 208, "taker_buy_base": 1016601.9, "taker_buy_quote": 8256.177653 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00799, "close": 0.008, "volume": 484512.9, "close_time": 1776423599999, "quote_volume": 3900.325523, "trades": 60, "taker_buy_base": 321113.5, "taker_buy_quote": 2584.003408 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.00804, "high": 0.00818, "low": 0.00803, "close": 0.00817, "volume": 364611.5, "close_time": 1776427199999, "quote_volume": 2949.873623, "trades": 47, "taker_buy_base": 220300.8, "taker_buy_quote": 1782.220586 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.00814, "high": 0.0083, "low": 0.00814, "close": 0.00817, "volume": 1053054.0, "close_time": 1776430799999, "quote_volume": 8662.693442, "trades": 146, "taker_buy_base": 586337.1, "taker_buy_quote": 4825.348713 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.00815, "high": 0.00821, "low": 0.00808, "close": 0.00816, "volume": 1161360.7, "close_time": 1776434399999, "quote_volume": 9459.227846, "trades": 140, "taker_buy_base": 792124.1, "taker_buy_quote": 6452.173602 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.00819, "high": 0.00823, "low": 0.00816, "close": 0.00821, "volume": 372885.8, "close_time": 1776437999999, "quote_volume": 3054.220763, "trades": 75, "taker_buy_base": 269968.8, "taker_buy_quote": 2210.184522 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.00817, "high": 0.0082, "low": 0.00811, "close": 0.0082, "volume": 884217.4, "close_time": 1776441599999, "quote_volume": 7196.704125, "trades": 114, "taker_buy_base": 531390.1, "taker_buy_quote": 4325.777633 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.00818, "high": 0.00819, "low": 0.00806, "close": 0.00808, "volume": 405456.1, "close_time": 1776445199999, "quote_volume": 3295.577097, "trades": 63, "taker_buy_base": 279738.6, "taker_buy_quote": 2273.272943 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.00809, "high": 0.0081, "low": 0.00797, "close": 0.00799, "volume": 177325.5, "close_time": 1776448799999, "quote_volume": 1424.753276, "trades": 36, "taker_buy_base": 105546.5, "taker_buy_quote": 847.466124 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00789, "close": 0.00794, "volume": 3082999.0, "close_time": 1776452399999, "quote_volume": 24446.726847, "trades": 258, "taker_buy_base": 2084778.1, "taker_buy_quote": 16534.818959 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.00795, "high": 0.00799, "low": 0.00792, "close": 0.00799, "volume": 597397.5, "close_time": 1776455999999, "quote_volume": 4755.490249, "trades": 66, "taker_buy_base": 283332.8, "taker_buy_quote": 2256.135376 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.00799, "high": 0.00801, "low": 0.00792, "close": 0.00796, "volume": 344310.0, "close_time": 1776459599999, "quote_volume": 2742.977314, "trades": 55, "taker_buy_base": 279439.7, "taker_buy_quote": 2228.383105 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.00796, "high": 0.00825, "low": 0.00791, "close": 0.00804, "volume": 3441988.9, "close_time": 1776463199999, "quote_volume": 27582.128895, "trades": 327, "taker_buy_base": 1728132.5, "taker_buy_quote": 13895.154544 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.00804, "high": 0.00809, "low": 0.00803, "close": 0.00803, "volume": 174884.9, "close_time": 1776466799999, "quote_volume": 1409.572104, "trades": 34, "taker_buy_base": 86753.8, "taker_buy_quote": 699.299734 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.00803, "high": 0.00804, "low": 0.00798, "close": 0.00804, "volume": 567694.9, "close_time": 1776470399999, "quote_volume": 4546.467526, "trades": 47, "taker_buy_base": 395218.5, "taker_buy_quote": 3165.082137 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.00803, "high": 0.00822, "low": 0.00803, "close": 0.0082, "volume": 662099.8, "close_time": 1776473999999, "quote_volume": 5387.236971, "trades": 72, "taker_buy_base": 358875.9, "taker_buy_quote": 2920.699115 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.00822, "high": 0.00825, "low": 0.00814, "close": 0.00818, "volume": 752967.0, "close_time": 1776477599999, "quote_volume": 6179.734612, "trades": 79, "taker_buy_base": 495945.7, "taker_buy_quote": 4070.11069 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.00818, "high": 0.00833, "low": 0.00814, "close": 0.00826, "volume": 345554.7, "close_time": 1776481199999, "quote_volume": 2851.756864, "trades": 57, "taker_buy_base": 228070.9, "taker_buy_quote": 1881.640625 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.00826, "high": 0.0084, "low": 0.00826, "close": 0.00838, "volume": 956787.1, "close_time": 1776484799999, "quote_volume": 7992.287987, "trades": 125, "taker_buy_base": 551846.4, "taker_buy_quote": 4619.039043 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.00838, "high": 0.00847, "low": 0.00829, "close": 0.00841, "volume": 934051.3, "close_time": 1776488399999, "quote_volume": 7857.055366, "trades": 115, "taker_buy_base": 672805.5, "taker_buy_quote": 5658.240365 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.00844, "high": 0.00852, "low": 0.00828, "close": 0.00841, "volume": 1947755.2, "close_time": 1776491999999, "quote_volume": 16349.296646, "trades": 237, "taker_buy_base": 778454.4, "taker_buy_quote": 6547.22028 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.00841, "high": 0.00855, "low": 0.00837, "close": 0.00846, "volume": 3460564.3, "close_time": 1776495599999, "quote_volume": 29174.940934, "trades": 370, "taker_buy_base": 943423.6, "taker_buy_quote": 7975.075801 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.00847, "high": 0.00861, "low": 0.00841, "close": 0.00854, "volume": 588007.6, "close_time": 1776499199999, "quote_volume": 4993.118449, "trades": 123, "taker_buy_base": 488411.6, "taker_buy_quote": 4149.227117 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.00854, "high": 0.00857, "low": 0.00821, "close": 0.00831, "volume": 1802215.6, "close_time": 1776502799999, "quote_volume": 15033.77407, "trades": 273, "taker_buy_base": 834422.3, "taker_buy_quote": 6974.507813 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.00829, "high": 0.00838, "low": 0.00826, "close": 0.00832, "volume": 634193.2, "close_time": 1776506399999, "quote_volume": 5274.166911, "trades": 109, "taker_buy_base": 400261.4, "taker_buy_quote": 3330.712848 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.00831, "high": 0.00842, "low": 0.00826, "close": 0.00835, "volume": 501120.5, "close_time": 1776509999999, "quote_volume": 4176.703099, "trades": 91, "taker_buy_base": 298269.6, "taker_buy_quote": 2484.539523 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.00836, "high": 0.00838, "low": 0.00811, "close": 0.00816, "volume": 1774733.5, "close_time": 1776513599999, "quote_volume": 14519.874123, "trades": 187, "taker_buy_base": 308343.8, "taker_buy_quote": 2525.271626 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00779, "close": 0.00793, "volume": 4239527.0, "close_time": 1776517199999, "quote_volume": 33932.627179, "trades": 389, "taker_buy_base": 1279005.7, "taker_buy_quote": 10247.188605 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.00793, "high": 0.00809, "low": 0.00793, "close": 0.00805, "volume": 735338.0, "close_time": 1776520799999, "quote_volume": 5869.839785, "trades": 84, "taker_buy_base": 329938.4, "taker_buy_quote": 2638.365687 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00802, "close": 0.00808, "volume": 4527140.1, "close_time": 1776524399999, "quote_volume": 36571.250251, "trades": 155, "taker_buy_base": 1800158.7, "taker_buy_quote": 14531.582463 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00801, "close": 0.00803, "volume": 2259395.9, "close_time": 1776527999999, "quote_volume": 18214.766321, "trades": 110, "taker_buy_base": 431797.6, "taker_buy_quote": 3476.281652 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00788, "close": 0.0079, "volume": 399402.1, "close_time": 1776531599999, "quote_volume": 3180.330418, "trades": 74, "taker_buy_base": 209934.1, "taker_buy_quote": 1674.269254 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.00791, "high": 0.00793, "low": 0.0078, "close": 0.0078, "volume": 1173025.3, "close_time": 1776535199999, "quote_volume": 9209.094561, "trades": 148, "taker_buy_base": 566356.2, "taker_buy_quote": 4449.370163 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.00778, "high": 0.00778, "low": 0.00749, "close": 0.00755, "volume": 3217674.4, "close_time": 1776538799999, "quote_volume": 24341.903232, "trades": 268, "taker_buy_base": 1756978.9, "taker_buy_quote": 13262.273891 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.00758, "high": 0.00762, "low": 0.00749, "close": 0.00755, "volume": 1265163.8, "close_time": 1776542399999, "quote_volume": 9534.875488, "trades": 156, "taker_buy_base": 547585.9, "taker_buy_quote": 4134.381799 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.00754, "high": 0.00756, "low": 0.00749, "close": 0.00753, "volume": 295163.7, "close_time": 1776545999999, "quote_volume": 2219.977936, "trades": 41, "taker_buy_base": 202275.6, "taker_buy_quote": 1520.636273 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.00753, "high": 0.00756, "low": 0.00751, "close": 0.00754, "volume": 262458.1, "close_time": 1776549599999, "quote_volume": 1980.367962, "trades": 37, "taker_buy_base": 113282.4, "taker_buy_quote": 854.527396 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.00755, "high": 0.00763, "low": 0.0075, "close": 0.00761, "volume": 520098.8, "close_time": 1776553199999, "quote_volume": 3928.366476, "trades": 63, "taker_buy_base": 339564.3, "taker_buy_quote": 2564.577348 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00753, "close": 0.00753, "volume": 603970.9, "close_time": 1776556799999, "quote_volume": 4584.059823, "trades": 72, "taker_buy_base": 415233.0, "taker_buy_quote": 3155.464269 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00736, "close": 0.00747, "volume": 1306556.0, "close_time": 1776560399999, "quote_volume": 9699.462911, "trades": 149, "taker_buy_base": 732247.8, "taker_buy_quote": 5439.202985 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.00749, "high": 0.00752, "low": 0.00747, "close": 0.00749, "volume": 98555.1, "close_time": 1776563999999, "quote_volume": 739.744111, "trades": 26, "taker_buy_base": 38633.9, "taker_buy_quote": 290.333287 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00736, "close": 0.00741, "volume": 679287.5, "close_time": 1776567599999, "quote_volume": 5021.009706, "trades": 77, "taker_buy_base": 139227.7, "taker_buy_quote": 1030.345152 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.00739, "high": 0.00746, "low": 0.00735, "close": 0.0074, "volume": 203882.3, "close_time": 1776571199999, "quote_volume": 1511.58857, "trades": 43, "taker_buy_base": 134498.0, "taker_buy_quote": 998.001371 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00735, "close": 0.0074, "volume": 1515169.2, "close_time": 1776574799999, "quote_volume": 11182.145687, "trades": 100, "taker_buy_base": 1084302.1, "taker_buy_quote": 8000.959342 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0074, "high": 0.00741, "low": 0.00735, "close": 0.00735, "volume": 387498.7, "close_time": 1776578399999, "quote_volume": 2862.088481, "trades": 58, "taker_buy_base": 313222.7, "taker_buy_quote": 2313.591213 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.00735, "high": 0.0074, "low": 0.00731, "close": 0.0074, "volume": 321009.7, "close_time": 1776581999999, "quote_volume": 2363.746382, "trades": 53, "taker_buy_base": 172952.2, "taker_buy_quote": 1272.117924 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.00741, "high": 0.00747, "low": 0.00733, "close": 0.00738, "volume": 640442.5, "close_time": 1776585599999, "quote_volume": 4748.178769, "trades": 58, "taker_buy_base": 396653.2, "taker_buy_quote": 2945.516239 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0074, "high": 0.00745, "low": 0.00737, "close": 0.00743, "volume": 846788.7, "close_time": 1776589199999, "quote_volume": 6277.197746, "trades": 60, "taker_buy_base": 662755.9, "taker_buy_quote": 4916.214322 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00733, "close": 0.00735, "volume": 591475.8, "close_time": 1776592799999, "quote_volume": 4368.900603, "trades": 69, "taker_buy_base": 378957.3, "taker_buy_quote": 2802.390455 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.00731, "high": 0.00738, "low": 0.00728, "close": 0.00736, "volume": 720761.8, "close_time": 1776596399999, "quote_volume": 5268.723063, "trades": 67, "taker_buy_base": 135487.7, "taker_buy_quote": 992.308887 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.00735, "high": 0.00749, "low": 0.00735, "close": 0.00744, "volume": 956206.5, "close_time": 1776599999999, "quote_volume": 7111.702267, "trades": 124, "taker_buy_base": 861939.9, "taker_buy_quote": 6411.236452 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.00745, "high": 0.00751, "low": 0.00743, "close": 0.00747, "volume": 689364.3, "close_time": 1776603599999, "quote_volume": 5155.504992, "trades": 86, "taker_buy_base": 502396.2, "taker_buy_quote": 3758.183228 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.00749, "high": 0.00757, "low": 0.00749, "close": 0.00749, "volume": 285394.2, "close_time": 1776607199999, "quote_volume": 2152.284146, "trades": 52, "taker_buy_base": 120451.3, "taker_buy_quote": 907.607146 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.00749, "high": 0.00753, "low": 0.00746, "close": 0.0075, "volume": 574154.4, "close_time": 1776610799999, "quote_volume": 4309.381966, "trades": 50, "taker_buy_base": 368485.4, "taker_buy_quote": 2767.377391 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00734, "close": 0.00738, "volume": 1170564.4, "close_time": 1776614399999, "quote_volume": 8652.858557, "trades": 92, "taker_buy_base": 757038.4, "taker_buy_quote": 5601.032102 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0074, "high": 0.0074, "low": 0.00731, "close": 0.00731, "volume": 542666.7, "close_time": 1776617999999, "quote_volume": 3984.401759, "trades": 70, "taker_buy_base": 373120.1, "taker_buy_quote": 2739.024489 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0073, "high": 0.00741, "low": 0.00728, "close": 0.00732, "volume": 700213.4, "close_time": 1776621599999, "quote_volume": 5124.316375, "trades": 106, "taker_buy_base": 551107.0, "taker_buy_quote": 4030.310268 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.00733, "high": 0.00757, "low": 0.00732, "close": 0.00748, "volume": 1725901.9, "close_time": 1776625199999, "quote_volume": 12792.597605, "trades": 221, "taker_buy_base": 606538.5, "taker_buy_quote": 4499.998166 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0075, "high": 0.00761, "low": 0.00741, "close": 0.00741, "volume": 1262555.9, "close_time": 1776628799999, "quote_volume": 9454.87628, "trades": 147, "taker_buy_base": 678251.2, "taker_buy_quote": 5075.793831 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0074, "high": 0.00741, "low": 0.00734, "close": 0.00736, "volume": 320194.2, "close_time": 1776632399999, "quote_volume": 2360.439372, "trades": 55, "taker_buy_base": 212687.2, "taker_buy_quote": 1567.41083 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.00734, "high": 0.00736, "low": 0.00733, "close": 0.00733, "volume": 330112.4, "close_time": 1776635999999, "quote_volume": 2425.252331, "trades": 26, "taker_buy_base": 123960.4, "taker_buy_quote": 910.407873 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.00731, "high": 0.00744, "low": 0.00726, "close": 0.00744, "volume": 476460.7, "close_time": 1776639599999, "quote_volume": 3509.532285, "trades": 80, "taker_buy_base": 352946.4, "taker_buy_quote": 2604.621626 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0074, "high": 0.00741, "low": 0.00737, "close": 0.00737, "volume": 90684.5, "close_time": 1776643199999, "quote_volume": 671.179514, "trades": 18, "taker_buy_base": 52259.8, "taker_buy_quote": 387.094694 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.00736, "high": 0.00741, "low": 0.00732, "close": 0.00741, "volume": 532398.5, "close_time": 1776646799999, "quote_volume": 3914.016556, "trades": 80, "taker_buy_base": 177192.3, "taker_buy_quote": 1304.614506 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.00743, "high": 0.00755, "low": 0.00742, "close": 0.00755, "volume": 191237.8, "close_time": 1776650399999, "quote_volume": 1428.211496, "trades": 46, "taker_buy_base": 178060.8, "taker_buy_quote": 1329.408277 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.00756, "high": 0.00763, "low": 0.00751, "close": 0.00762, "volume": 453083.5, "close_time": 1776653999999, "quote_volume": 3425.311108, "trades": 86, "taker_buy_base": 305642.7, "taker_buy_quote": 2308.134684 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.00764, "high": 0.00765, "low": 0.00747, "close": 0.00754, "volume": 453050.1, "close_time": 1776657599999, "quote_volume": 3418.257073, "trades": 70, "taker_buy_base": 161192.4, "taker_buy_quote": 1219.779867 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.00751, "high": 0.00757, "low": 0.00741, "close": 0.00753, "volume": 979116.3, "close_time": 1776661199999, "quote_volume": 7342.818977, "trades": 153, "taker_buy_base": 643810.1, "taker_buy_quote": 4831.688091 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00745, "close": 0.00751, "volume": 746302.3, "close_time": 1776664799999, "quote_volume": 5581.67132, "trades": 114, "taker_buy_base": 324440.9, "taker_buy_quote": 2429.996598 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.00752, "high": 0.00764, "low": 0.00751, "close": 0.00753, "volume": 1461039.9, "close_time": 1776668399999, "quote_volume": 11090.54443, "trades": 184, "taker_buy_base": 766221.6, "taker_buy_quote": 5821.968788 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00745, "close": 0.00748, "volume": 496385.6, "close_time": 1776671999999, "quote_volume": 3715.143526, "trades": 77, "taker_buy_base": 170822.7, "taker_buy_quote": 1277.407773 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.00748, "high": 0.00753, "low": 0.00744, "close": 0.00753, "volume": 312134.0, "close_time": 1776675599999, "quote_volume": 2339.625346, "trades": 61, "taker_buy_base": 197248.6, "taker_buy_quote": 1478.944764 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.00752, "high": 0.00765, "low": 0.00752, "close": 0.00761, "volume": 446276.0, "close_time": 1776679199999, "quote_volume": 3384.431886, "trades": 112, "taker_buy_base": 217720.2, "taker_buy_quote": 1654.953561 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.00761, "high": 0.00764, "low": 0.00759, "close": 0.0076, "volume": 273874.0, "close_time": 1776682799999, "quote_volume": 2082.974759, "trades": 57, "taker_buy_base": 206286.2, "taker_buy_quote": 1569.14762 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.00759, "high": 0.00768, "low": 0.00755, "close": 0.00768, "volume": 308470.9, "close_time": 1776686399999, "quote_volume": 2351.423173, "trades": 62, "taker_buy_base": 212569.7, "taker_buy_quote": 1620.126839 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.00766, "high": 0.00772, "low": 0.00763, "close": 0.00767, "volume": 598201.0, "close_time": 1776689999999, "quote_volume": 4589.569617, "trades": 78, "taker_buy_base": 407156.7, "taker_buy_quote": 3124.455281 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.00765, "high": 0.00776, "low": 0.00755, "close": 0.00776, "volume": 929071.7, "close_time": 1776693599999, "quote_volume": 7090.424251, "trades": 131, "taker_buy_base": 410867.6, "taker_buy_quote": 3150.880352 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.00778, "high": 0.00779, "low": 0.00759, "close": 0.0076, "volume": 1022109.1, "close_time": 1776697199999, "quote_volume": 7812.223361, "trades": 144, "taker_buy_base": 433544.8, "taker_buy_quote": 3312.283567 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.00762, "high": 0.00767, "low": 0.00749, "close": 0.00764, "volume": 669853.0, "close_time": 1776700799999, "quote_volume": 5092.169558, "trades": 110, "taker_buy_base": 310361.8, "taker_buy_quote": 2363.304685 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00757, "close": 0.0076, "volume": 173444.1, "close_time": 1776704399999, "quote_volume": 1317.629549, "trades": 41, "taker_buy_base": 120132.2, "taker_buy_quote": 912.916757 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.00759, "high": 0.00766, "low": 0.00759, "close": 0.00764, "volume": 268281.6, "close_time": 1776707999999, "quote_volume": 2048.654994, "trades": 50, "taker_buy_base": 250869.0, "taker_buy_quote": 1915.62273 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.00766, "high": 0.0077, "low": 0.00761, "close": 0.00763, "volume": 510083.8, "close_time": 1776711599999, "quote_volume": 3904.727844, "trades": 82, "taker_buy_base": 200308.5, "taker_buy_quote": 1537.543016 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.00763, "high": 0.00769, "low": 0.00759, "close": 0.00765, "volume": 1079067.4, "close_time": 1776715199999, "quote_volume": 8226.167572, "trades": 156, "taker_buy_base": 475492.5, "taker_buy_quote": 3634.342369 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.00765, "high": 0.00765, "low": 0.00762, "close": 0.00764, "volume": 233725.5, "close_time": 1776718799999, "quote_volume": 1782.505481, "trades": 28, "taker_buy_base": 207346.9, "taker_buy_quote": 1581.500549 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.00764, "high": 0.00764, "low": 0.00761, "close": 0.00763, "volume": 864113.0, "close_time": 1776722399999, "quote_volume": 6591.198452, "trades": 53, "taker_buy_base": 705899.9, "taker_buy_quote": 5383.864088 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.00762, "high": 0.00768, "low": 0.0076, "close": 0.00766, "volume": 364439.4, "close_time": 1776725999999, "quote_volume": 2780.433647, "trades": 52, "taker_buy_base": 265284.3, "taker_buy_quote": 2023.164721 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.00765, "high": 0.00765, "low": 0.0076, "close": 0.0076, "volume": 261374.5, "close_time": 1776729599999, "quote_volume": 1992.728471, "trades": 39, "taker_buy_base": 90597.3, "taker_buy_quote": 691.43343 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00755, "close": 0.00758, "volume": 263108.4, "close_time": 1776733199999, "quote_volume": 1991.924547, "trades": 50, "taker_buy_base": 24587.0, "taker_buy_quote": 186.17421 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00741, "close": 0.00743, "volume": 401193.8, "close_time": 1776736799999, "quote_volume": 3010.285813, "trades": 59, "taker_buy_base": 174881.8, "taker_buy_quote": 1309.272613 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00729, "close": 0.00741, "volume": 1102517.2, "close_time": 1776740399999, "quote_volume": 8117.327016, "trades": 120, "taker_buy_base": 762975.5, "taker_buy_quote": 5623.752068 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.00737, "high": 0.0074, "low": 0.00735, "close": 0.00737, "volume": 263128.4, "close_time": 1776743999999, "quote_volume": 1939.35963, "trades": 52, "taker_buy_base": 214645.2, "taker_buy_quote": 1581.857057 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.00738, "high": 0.0074, "low": 0.00733, "close": 0.00738, "volume": 1335427.0, "close_time": 1776747599999, "quote_volume": 9818.910759, "trades": 71, "taker_buy_base": 205163.0, "taker_buy_quote": 1507.293122 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.00739, "high": 0.00742, "low": 0.00736, "close": 0.00741, "volume": 329498.1, "close_time": 1776751199999, "quote_volume": 2439.648913, "trades": 46, "taker_buy_base": 48905.9, "taker_buy_quote": 361.558886 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.00739, "high": 0.00744, "low": 0.00738, "close": 0.00743, "volume": 122105.0, "close_time": 1776754799999, "quote_volume": 905.655506, "trades": 25, "taker_buy_base": 75015.8, "taker_buy_quote": 556.680988 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.00743, "high": 0.00745, "low": 0.00741, "close": 0.00743, "volume": 133398.9, "close_time": 1776758399999, "quote_volume": 992.116305, "trades": 27, "taker_buy_base": 133398.9, "taker_buy_quote": 992.116305 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.00743, "high": 0.00748, "low": 0.0074, "close": 0.00747, "volume": 150446.4, "close_time": 1776761999999, "quote_volume": 1117.541613, "trades": 35, "taker_buy_base": 59302.2, "taker_buy_quote": 441.443694 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.00745, "high": 0.00746, "low": 0.00739, "close": 0.00741, "volume": 157362.6, "close_time": 1776765599999, "quote_volume": 1166.522748, "trades": 27, "taker_buy_base": 32748.1, "taker_buy_quote": 243.523288 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0074, "high": 0.0077, "low": 0.0074, "close": 0.00755, "volume": 3756056.4, "close_time": 1776769199999, "quote_volume": 28477.145853, "trades": 520, "taker_buy_base": 2731122.6, "taker_buy_quote": 20715.535615 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.00754, "high": 0.00762, "low": 0.00748, "close": 0.00755, "volume": 963224.9, "close_time": 1776772799999, "quote_volume": 7277.881365, "trades": 130, "taker_buy_base": 317034.6, "taker_buy_quote": 2394.854957 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00749, "close": 0.00753, "volume": 272826.4, "close_time": 1776776399999, "quote_volume": 2056.815478, "trades": 40, "taker_buy_base": 88704.6, "taker_buy_quote": 667.53373 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.00754, "high": 0.00762, "low": 0.00747, "close": 0.00761, "volume": 1169313.3, "close_time": 1776779999999, "quote_volume": 8858.46219, "trades": 150, "taker_buy_base": 859127.6, "taker_buy_quote": 6513.169371 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0076, "high": 0.00763, "low": 0.00751, "close": 0.00751, "volume": 912618.4, "close_time": 1776783599999, "quote_volume": 6907.087017, "trades": 73, "taker_buy_base": 286143.7, "taker_buy_quote": 2174.589913 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.00751, "high": 0.00754, "low": 0.00747, "close": 0.0075, "volume": 611969.0, "close_time": 1776787199999, "quote_volume": 4580.626662, "trades": 50, "taker_buy_base": 331947.9, "taker_buy_quote": 2483.378183 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0074, "close": 0.00746, "volume": 2177993.9, "close_time": 1776790799999, "quote_volume": 16227.136669, "trades": 147, "taker_buy_base": 1369581.0, "taker_buy_quote": 10196.077391 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.00746, "high": 0.00746, "low": 0.00736, "close": 0.00741, "volume": 399417.2, "close_time": 1776794399999, "quote_volume": 2955.233332, "trades": 56, "taker_buy_base": 168518.5, "taker_buy_quote": 1249.694681 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0074, "high": 0.0074, "low": 0.00737, "close": 0.00737, "volume": 143836.8, "close_time": 1776797999999, "quote_volume": 1062.991268, "trades": 18, "taker_buy_base": 50883.9, "taker_buy_quote": 375.465595 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.0074, "high": 0.0074, "low": 0.00732, "close": 0.00732, "volume": 676045.2, "close_time": 1776801599999, "quote_volume": 4972.324618, "trades": 40, "taker_buy_base": 175042.7, "taker_buy_quote": 1284.687817 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.00733, "high": 0.00748, "low": 0.00733, "close": 0.00739, "volume": 936967.8, "close_time": 1776805199999, "quote_volume": 6932.14591, "trades": 126, "taker_buy_base": 651753.8, "taker_buy_quote": 4823.238023 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.00737, "high": 0.00756, "low": 0.00735, "close": 0.00754, "volume": 605502.2, "close_time": 1776808799999, "quote_volume": 4523.602656, "trades": 55, "taker_buy_base": 183179.8, "taker_buy_quote": 1371.964549 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00746, "close": 0.00747, "volume": 162803.0, "close_time": 1776812399999, "quote_volume": 1220.151179, "trades": 27, "taker_buy_base": 74303.4, "taker_buy_quote": 556.372141 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.00747, "high": 0.00755, "low": 0.00747, "close": 0.00755, "volume": 131754.6, "close_time": 1776815999999, "quote_volume": 987.995859, "trades": 24, "taker_buy_base": 43424.8, "taker_buy_quote": 325.047029 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.00756, "high": 0.00764, "low": 0.00753, "close": 0.00759, "volume": 483245.9, "close_time": 1776819599999, "quote_volume": 3674.411996, "trades": 63, "taker_buy_base": 407052.3, "taker_buy_quote": 3095.968367 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00757, "close": 0.00759, "volume": 155845.7, "close_time": 1776823199999, "quote_volume": 1181.134956, "trades": 26, "taker_buy_base": 84684.2, "taker_buy_quote": 642.014801 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.0076, "high": 0.00765, "low": 0.00756, "close": 0.00761, "volume": 227298.1, "close_time": 1776826799999, "quote_volume": 1734.162792, "trades": 32, "taker_buy_base": 121751.3, "taker_buy_quote": 930.133546 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00763, "close": 0.00771, "volume": 145773.4, "close_time": 1776830399999, "quote_volume": 1118.389221, "trades": 25, "taker_buy_base": 73104.4, "taker_buy_quote": 561.201383 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.00767, "high": 0.00773, "low": 0.00766, "close": 0.00772, "volume": 183366.0, "close_time": 1776833999999, "quote_volume": 1411.256174, "trades": 29, "taker_buy_base": 106454.9, "taker_buy_quote": 819.621278 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.00771, "high": 0.0078, "low": 0.00769, "close": 0.00772, "volume": 937935.5, "close_time": 1776837599999, "quote_volume": 7243.786479, "trades": 110, "taker_buy_base": 351964.6, "taker_buy_quote": 2718.886453 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.00769, "high": 0.0077, "low": 0.00767, "close": 0.00768, "volume": 596149.8, "close_time": 1776841199999, "quote_volume": 4577.156041, "trades": 37, "taker_buy_base": 482366.3, "taker_buy_quote": 3703.97053 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.00766, "high": 0.00766, "low": 0.00761, "close": 0.00761, "volume": 370286.1, "close_time": 1776844799999, "quote_volume": 2826.65185, "trades": 46, "taker_buy_base": 218981.5, "taker_buy_quote": 1671.967287 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00756, "close": 0.00763, "volume": 988819.2, "close_time": 1776848399999, "quote_volume": 7494.913535, "trades": 100, "taker_buy_base": 625026.0, "taker_buy_quote": 4739.226802 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.00762, "high": 0.00765, "low": 0.00762, "close": 0.00764, "volume": 73872.4, "close_time": 1776851999999, "quote_volume": 564.021852, "trades": 15, "taker_buy_base": 35281.7, "taker_buy_quote": 269.472841 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.00765, "high": 0.00769, "low": 0.00762, "close": 0.00765, "volume": 324278.4, "close_time": 1776855599999, "quote_volume": 2480.871721, "trades": 44, "taker_buy_base": 127640.3, "taker_buy_quote": 976.208583 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.00764, "high": 0.00764, "low": 0.00759, "close": 0.00763, "volume": 2112063.0, "close_time": 1776859199999, "quote_volume": 16117.99422, "trades": 112, "taker_buy_base": 1772799.4, "taker_buy_quote": 13531.305348 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.00765, "high": 0.00768, "low": 0.00757, "close": 0.0076, "volume": 555957.2, "close_time": 1776862799999, "quote_volume": 4238.44286, "trades": 90, "taker_buy_base": 316231.2, "taker_buy_quote": 2412.194368 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00758, "close": 0.00762, "volume": 161923.0, "close_time": 1776866399999, "quote_volume": 1231.334644, "trades": 31, "taker_buy_base": 81713.0, "taker_buy_quote": 621.87918 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.00762, "high": 0.00772, "low": 0.0076, "close": 0.00772, "volume": 286129.9, "close_time": 1776869999999, "quote_volume": 2191.303506, "trades": 41, "taker_buy_base": 87387.6, "taker_buy_quote": 668.63117 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.00769, "high": 0.00774, "low": 0.00766, "close": 0.00774, "volume": 982807.7, "close_time": 1776873599999, "quote_volume": 7565.590746, "trades": 74, "taker_buy_base": 288132.0, "taker_buy_quote": 2218.563021 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.00775, "high": 0.0081, "low": 0.00775, "close": 0.00797, "volume": 6614487.6, "close_time": 1776877199999, "quote_volume": 52606.342213, "trades": 767, "taker_buy_base": 3776924.2, "taker_buy_quote": 30062.25609 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.00799, "high": 0.008, "low": 0.00791, "close": 0.00795, "volume": 1225609.8, "close_time": 1776880799999, "quote_volume": 9715.21325, "trades": 101, "taker_buy_base": 752654.7, "taker_buy_quote": 5967.636779 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.00794, "high": 0.00804, "low": 0.00792, "close": 0.00795, "volume": 953412.6, "close_time": 1776884399999, "quote_volume": 7618.687473, "trades": 107, "taker_buy_base": 320910.0, "taker_buy_quote": 2562.99672 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.00794, "high": 0.00799, "low": 0.00789, "close": 0.00799, "volume": 329025.6, "close_time": 1776887999999, "quote_volume": 2615.976832, "trades": 51, "taker_buy_base": 165661.1, "taker_buy_quote": 1317.886341 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.00797, "high": 0.00797, "low": 0.0079, "close": 0.00794, "volume": 228594.5, "close_time": 1776891599999, "quote_volume": 1813.399851, "trades": 37, "taker_buy_base": 157165.8, "taker_buy_quote": 1246.468208 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00781, "close": 0.00783, "volume": 339305.1, "close_time": 1776895199999, "quote_volume": 2659.483049, "trades": 39, "taker_buy_base": 252091.5, "taker_buy_quote": 1975.284804 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00777, "close": 0.00777, "volume": 313790.0, "close_time": 1776898799999, "quote_volume": 2447.985107, "trades": 21, "taker_buy_base": 40368.9, "taker_buy_quote": 314.823205 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00769, "close": 0.0077, "volume": 209559.2, "close_time": 1776902399999, "quote_volume": 1615.139179, "trades": 40, "taker_buy_base": 27354.8, "taker_buy_quote": 210.676706 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.00771, "high": 0.00778, "low": 0.00766, "close": 0.00778, "volume": 242001.5, "close_time": 1776905999999, "quote_volume": 1871.231496, "trades": 40, "taker_buy_base": 111537.8, "taker_buy_quote": 860.939989 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.00779, "high": 0.00782, "low": 0.00775, "close": 0.00778, "volume": 195126.1, "close_time": 1776909599999, "quote_volume": 1519.176354, "trades": 39, "taker_buy_base": 124548.4, "taker_buy_quote": 970.144997 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.00787, "volume": 63505.4, "close_time": 1776913199999, "quote_volume": 497.909025, "trades": 20, "taker_buy_base": 52471.8, "taker_buy_quote": 411.184929 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0079, "high": 0.008, "low": 0.0079, "close": 0.00799, "volume": 139306.5, "close_time": 1776916799999, "quote_volume": 1107.118404, "trades": 26, "taker_buy_base": 106410.3, "taker_buy_quote": 845.31592 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.00807, "high": 0.00821, "low": 0.00806, "close": 0.00819, "volume": 1631403.5, "close_time": 1776920399999, "quote_volume": 13303.21183, "trades": 204, "taker_buy_base": 909025.7, "taker_buy_quote": 7417.233226 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.00796, "high": 0.00797, "low": 0.0078, "close": 0.00783, "volume": 1066462.7, "close_time": 1776923999999, "quote_volume": 8393.585261, "trades": 114, "taker_buy_base": 289894.0, "taker_buy_quote": 2279.117396 } ] }, "4h": { "count": 1271, "start_date": "2025-09-23T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6961, "high": 0.6961, "low": 0.1023, "close": 0.1626, "volume": 90428199.2, "close_time": 1758643199999, "quote_volume": 14609134.29557, "trades": 89819, "taker_buy_base": 42833081.5, "taker_buy_quote": 6941328.16057 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1626, "high": 0.1672, "low": 0.1237, "close": 0.1375, "volume": 35177000.2, "close_time": 1758657599999, "quote_volume": 4961363.67502, "trades": 50306, "taker_buy_base": 17349659.7, "taker_buy_quote": 2448438.93666 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1376, "high": 0.1487, "low": 0.1348, "close": 0.1382, "volume": 15435286.3, "close_time": 1758671999999, "quote_volume": 2190692.42105, "trades": 22972, "taker_buy_base": 6954784.9, "taker_buy_quote": 989632.93977 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1381, "high": 0.1556, "low": 0.1342, "close": 0.1478, "volume": 11796436.6, "close_time": 1758686399999, "quote_volume": 1728499.32498, "trades": 30157, "taker_buy_base": 5270928.8, "taker_buy_quote": 773230.03669 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1482, "high": 0.1822, "low": 0.139, "close": 0.1789, "volume": 18337733.7, "close_time": 1758700799999, "quote_volume": 2956411.62382, "trades": 33143, "taker_buy_base": 9235719.8, "taker_buy_quote": 1492418.2813 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.179, "high": 0.1866, "low": 0.1637, "close": 0.175, "volume": 35739517.8, "close_time": 1758715199999, "quote_volume": 6325185.37159, "trades": 40011, "taker_buy_base": 16880484.3, "taker_buy_quote": 2993763.86602 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1748, "high": 0.1947, "low": 0.1632, "close": 0.1784, "volume": 36675913.2, "close_time": 1758729599999, "quote_volume": 6643797.90562, "trades": 27647, "taker_buy_base": 18057501.3, "taker_buy_quote": 3281295.3557 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1788, "high": 0.1843, "low": 0.1672, "close": 0.1715, "volume": 21789702.9, "close_time": 1758743999999, "quote_volume": 3811883.01749, "trades": 17644, "taker_buy_base": 10260046.2, "taker_buy_quote": 1795655.8557 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1718, "high": 0.1734, "low": 0.1609, "close": 0.1721, "volume": 12712258.5, "close_time": 1758758399999, "quote_volume": 2129786.52374, "trades": 12326, "taker_buy_base": 6014649.3, "taker_buy_quote": 1009078.53317 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1719, "high": 0.1786, "low": 0.1551, "close": 0.1613, "volume": 14804756.9, "close_time": 1758772799999, "quote_volume": 2482991.88954, "trades": 21436, "taker_buy_base": 7326393.0, "taker_buy_quote": 1230044.50448 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1616, "high": 0.1659, "low": 0.1502, "close": 0.1533, "volume": 18436599.8, "close_time": 1758787199999, "quote_volume": 2888883.09994, "trades": 15288, "taker_buy_base": 9436588.2, "taker_buy_quote": 1479048.18856 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1531, "high": 0.1562, "low": 0.1417, "close": 0.1452, "volume": 18524553.4, "close_time": 1758801599999, "quote_volume": 2736674.99676, "trades": 14767, "taker_buy_base": 8557090.8, "taker_buy_quote": 1265580.43385 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1452, "high": 0.1466, "low": 0.1351, "close": 0.1392, "volume": 17321673.2, "close_time": 1758815999999, "quote_volume": 2425610.47917, "trades": 13633, "taker_buy_base": 8019740.3, "taker_buy_quote": 1124511.50802 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1392, "high": 0.1418, "low": 0.131, "close": 0.1345, "volume": 12556020.9, "close_time": 1758830399999, "quote_volume": 1700422.16641, "trades": 10060, "taker_buy_base": 5757187.7, "taker_buy_quote": 780810.18808 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1344, "high": 0.1378, "low": 0.1269, "close": 0.1338, "volume": 11440540.9, "close_time": 1758844799999, "quote_volume": 1509738.52061, "trades": 10193, "taker_buy_base": 5472099.5, "taker_buy_quote": 722838.97534 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1338, "high": 0.1388, "low": 0.1268, "close": 0.1342, "volume": 8226642.3, "close_time": 1758859199999, "quote_volume": 1092148.63936, "trades": 11046, "taker_buy_base": 3832967.8, "taker_buy_quote": 510119.40802 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1267, "close": 0.1293, "volume": 9530567.9, "close_time": 1758873599999, "quote_volume": 1246352.97823, "trades": 12364, "taker_buy_base": 4557168.9, "taker_buy_quote": 595893.16392 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1295, "high": 0.1318, "low": 0.1185, "close": 0.1189, "volume": 11566440.8, "close_time": 1758887999999, "quote_volume": 1455635.88881, "trades": 11481, "taker_buy_base": 5417541.2, "taker_buy_quote": 683264.92087 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1189, "high": 0.1233, "low": 0.1102, "close": 0.1185, "volume": 15187557.0, "close_time": 1758902399999, "quote_volume": 1774663.28688, "trades": 15832, "taker_buy_base": 6918743.7, "taker_buy_quote": 810126.41011 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1186, "high": 0.1389, "low": 0.1183, "close": 0.1294, "volume": 26466132.7, "close_time": 1758916799999, "quote_volume": 3436247.60333, "trades": 16891, "taker_buy_base": 11870128.4, "taker_buy_quote": 1547735.83172 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1294, "high": 0.1318, "low": 0.1224, "close": 0.1252, "volume": 5320968.6, "close_time": 1758931199999, "quote_volume": 672347.84529, "trades": 6519, "taker_buy_base": 2347297.4, "taker_buy_quote": 296940.5764 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1252, "high": 0.1264, "low": 0.1189, "close": 0.1218, "volume": 11777524.2, "close_time": 1758945599999, "quote_volume": 1428972.01903, "trades": 9028, "taker_buy_base": 7882059.0, "taker_buy_quote": 953650.36219 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1217, "high": 0.1229, "low": 0.1176, "close": 0.1206, "volume": 6885950.4, "close_time": 1758959999999, "quote_volume": 827826.10174, "trades": 6910, "taker_buy_base": 3464447.6, "taker_buy_quote": 416928.66296 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1205, "high": 0.1214, "low": 0.1156, "close": 0.1185, "volume": 8280233.4, "close_time": 1758974399999, "quote_volume": 978624.19007, "trades": 6446, "taker_buy_base": 3664778.5, "taker_buy_quote": 434607.56339 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1185, "high": 0.1208, "low": 0.1161, "close": 0.1166, "volume": 7132327.0, "close_time": 1758988799999, "quote_volume": 841818.0532, "trades": 5633, "taker_buy_base": 3275927.8, "taker_buy_quote": 387192.99299 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1166, "high": 0.1176, "low": 0.1084, "close": 0.1131, "volume": 7444684.1, "close_time": 1759003199999, "quote_volume": 847502.08723, "trades": 5014, "taker_buy_base": 3099710.4, "taker_buy_quote": 353943.81997 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.113, "high": 0.1144, "low": 0.1093, "close": 0.1123, "volume": 5898082.9, "close_time": 1759017599999, "quote_volume": 661335.98911, "trades": 4278, "taker_buy_base": 2780731.7, "taker_buy_quote": 311902.46116 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1125, "high": 0.113, "low": 0.1089, "close": 0.1098, "volume": 2675814.5, "close_time": 1759031999999, "quote_volume": 295824.19695, "trades": 2893, "taker_buy_base": 1357694.7, "taker_buy_quote": 149961.89297 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1054, "close": 0.1088, "volume": 9220384.5, "close_time": 1759046399999, "quote_volume": 991982.8806, "trades": 5774, "taker_buy_base": 5044570.2, "taker_buy_quote": 543333.15307 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1025, "close": 0.107, "volume": 7326759.1, "close_time": 1759060799999, "quote_volume": 774242.66413, "trades": 4847, "taker_buy_base": 3333589.2, "taker_buy_quote": 352808.36857 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.107, "high": 0.1078, "low": 0.1049, "close": 0.1066, "volume": 3374176.5, "close_time": 1759075199999, "quote_volume": 358971.48936, "trades": 2735, "taker_buy_base": 1549507.8, "taker_buy_quote": 164978.52646 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1066, "high": 0.112, "low": 0.1047, "close": 0.1067, "volume": 10073346.5, "close_time": 1759089599999, "quote_volume": 1093627.23498, "trades": 5851, "taker_buy_base": 4871008.6, "taker_buy_quote": 530377.38878 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1066, "high": 0.1137, "low": 0.1063, "close": 0.1092, "volume": 4937224.0, "close_time": 1759103999999, "quote_volume": 543198.39959, "trades": 4056, "taker_buy_base": 2174464.7, "taker_buy_quote": 238848.7628 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1092, "high": 0.1107, "low": 0.1067, "close": 0.1083, "volume": 4011296.6, "close_time": 1759118399999, "quote_volume": 434603.58898, "trades": 2915, "taker_buy_base": 1739063.8, "taker_buy_quote": 188574.45536 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1083, "high": 0.1122, "low": 0.1052, "close": 0.1069, "volume": 5820388.9, "close_time": 1759132799999, "quote_volume": 632898.51095, "trades": 4588, "taker_buy_base": 2793775.8, "taker_buy_quote": 304369.42617 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1016, "close": 0.102, "volume": 9895514.8, "close_time": 1759147199999, "quote_volume": 1029219.14125, "trades": 4400, "taker_buy_base": 5075683.4, "taker_buy_quote": 527726.32283 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.102, "high": 0.1024, "low": 0.097, "close": 0.0975, "volume": 11622254.6, "close_time": 1759161599999, "quote_volume": 1163663.77682, "trades": 5728, "taker_buy_base": 5847866.5, "taker_buy_quote": 586172.19223 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0907, "close": 0.0931, "volume": 9750243.3, "close_time": 1759175999999, "quote_volume": 913729.77467, "trades": 4237, "taker_buy_base": 4457281.1, "taker_buy_quote": 417244.82269 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0932, "high": 0.0946, "low": 0.0882, "close": 0.0896, "volume": 6173243.3, "close_time": 1759190399999, "quote_volume": 566624.01157, "trades": 2660, "taker_buy_base": 2498619.4, "taker_buy_quote": 229490.2832 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0824, "close": 0.0846, "volume": 7444450.8, "close_time": 1759204799999, "quote_volume": 642386.28884, "trades": 4119, "taker_buy_base": 3485141.0, "taker_buy_quote": 301324.67456 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0846, "high": 0.095, "low": 0.0836, "close": 0.091, "volume": 10412106.8, "close_time": 1759219199999, "quote_volume": 939921.73227, "trades": 5658, "taker_buy_base": 5135251.4, "taker_buy_quote": 461901.27271 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0909, "high": 0.0986, "low": 0.0909, "close": 0.093, "volume": 14496163.1, "close_time": 1759233599999, "quote_volume": 1388151.42978, "trades": 7696, "taker_buy_base": 6932839.0, "taker_buy_quote": 665693.82139 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.093, "high": 0.0945, "low": 0.089, "close": 0.0919, "volume": 8310126.9, "close_time": 1759247999999, "quote_volume": 765603.41004, "trades": 4703, "taker_buy_base": 3751457.0, "taker_buy_quote": 345340.54231 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0919, "high": 0.093, "low": 0.0881, "close": 0.0911, "volume": 7224195.8, "close_time": 1759262399999, "quote_volume": 654626.11099, "trades": 4184, "taker_buy_base": 3091459.2, "taker_buy_quote": 280425.82877 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.091, "high": 0.0941, "low": 0.089, "close": 0.0941, "volume": 4533301.4, "close_time": 1759276799999, "quote_volume": 411588.35763, "trades": 2429, "taker_buy_base": 1909551.6, "taker_buy_quote": 173650.29228 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.094, "high": 0.0983, "low": 0.0887, "close": 0.0893, "volume": 7577450.0, "close_time": 1759291199999, "quote_volume": 706041.67385, "trades": 5395, "taker_buy_base": 3574964.6, "taker_buy_quote": 333818.33471 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0891, "high": 0.0904, "low": 0.0869, "close": 0.0884, "volume": 3981618.4, "close_time": 1759305599999, "quote_volume": 353032.901, "trades": 2815, "taker_buy_base": 1829519.6, "taker_buy_quote": 162215.93851 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0884, "high": 0.0939, "low": 0.0876, "close": 0.0927, "volume": 6748484.2, "close_time": 1759319999999, "quote_volume": 618321.90663, "trades": 3565, "taker_buy_base": 2849659.5, "taker_buy_quote": 261001.29185 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0928, "high": 0.0959, "low": 0.092, "close": 0.0945, "volume": 7682462.6, "close_time": 1759334399999, "quote_volume": 721094.18897, "trades": 3828, "taker_buy_base": 4190158.9, "taker_buy_quote": 393321.39095 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0924, "close": 0.0931, "volume": 5343699.0, "close_time": 1759348799999, "quote_volume": 501215.20955, "trades": 3059, "taker_buy_base": 2362776.2, "taker_buy_quote": 222011.71606 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0931, "high": 0.098, "low": 0.0915, "close": 0.0978, "volume": 4252471.7, "close_time": 1759363199999, "quote_volume": 401539.3199, "trades": 2797, "taker_buy_base": 2186018.7, "taker_buy_quote": 207001.86222 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0978, "high": 0.1035, "low": 0.0954, "close": 0.1015, "volume": 6228529.4, "close_time": 1759377599999, "quote_volume": 616135.85964, "trades": 4626, "taker_buy_base": 3513568.5, "taker_buy_quote": 347666.63029 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1013, "high": 0.1038, "low": 0.0973, "close": 0.0983, "volume": 5863394.6, "close_time": 1759391999999, "quote_volume": 586587.50024, "trades": 4747, "taker_buy_base": 2791655.6, "taker_buy_quote": 278992.95885 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0984, "high": 0.0998, "low": 0.0946, "close": 0.0963, "volume": 6952253.3, "close_time": 1759406399999, "quote_volume": 674168.1461, "trades": 4087, "taker_buy_base": 3110497.9, "taker_buy_quote": 301811.06977 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0903, "close": 0.0925, "volume": 6532183.8, "close_time": 1759420799999, "quote_volume": 606544.69634, "trades": 3422, "taker_buy_base": 3020124.7, "taker_buy_quote": 280167.15739 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0906, "close": 0.0922, "volume": 3547559.7, "close_time": 1759435199999, "quote_volume": 324997.71502, "trades": 1780, "taker_buy_base": 1331838.3, "taker_buy_quote": 122163.47751 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0923, "high": 0.0939, "low": 0.0905, "close": 0.0913, "volume": 2732190.6, "close_time": 1759449599999, "quote_volume": 252909.88113, "trades": 1310, "taker_buy_base": 1502983.7, "taker_buy_quote": 139204.61319 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0864, "close": 0.087, "volume": 4128622.0, "close_time": 1759463999999, "quote_volume": 367241.17853, "trades": 2312, "taker_buy_base": 1506847.7, "taker_buy_quote": 134200.67806 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.087, "high": 0.0905, "low": 0.0865, "close": 0.0891, "volume": 3684524.8, "close_time": 1759478399999, "quote_volume": 327589.61376, "trades": 2126, "taker_buy_base": 1786518.5, "taker_buy_quote": 158967.35108 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.089, "high": 0.0896, "low": 0.0871, "close": 0.0874, "volume": 4778710.0, "close_time": 1759492799999, "quote_volume": 420971.83333, "trades": 2051, "taker_buy_base": 1971092.9, "taker_buy_quote": 173722.48318 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0873, "high": 0.0899, "low": 0.0869, "close": 0.0894, "volume": 2645307.2, "close_time": 1759507199999, "quote_volume": 233564.31218, "trades": 1792, "taker_buy_base": 1365562.8, "taker_buy_quote": 120520.16483 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0895, "high": 0.0921, "low": 0.0887, "close": 0.0916, "volume": 4920136.5, "close_time": 1759521599999, "quote_volume": 444540.09366, "trades": 3602, "taker_buy_base": 2346661.1, "taker_buy_quote": 212051.89692 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0917, "high": 0.0963, "low": 0.0913, "close": 0.0927, "volume": 4974808.0, "close_time": 1759535999999, "quote_volume": 466317.66875, "trades": 2584, "taker_buy_base": 2090060.9, "taker_buy_quote": 195874.8616 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0914, "close": 0.0918, "volume": 1857731.3, "close_time": 1759550399999, "quote_volume": 171501.6619, "trades": 2994, "taker_buy_base": 800835.6, "taker_buy_quote": 73926.11333 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0918, "high": 0.092, "low": 0.0898, "close": 0.0913, "volume": 3778882.1, "close_time": 1759564799999, "quote_volume": 342813.59275, "trades": 12844, "taker_buy_base": 1736435.9, "taker_buy_quote": 157538.86446 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0888, "close": 0.0904, "volume": 5210057.6, "close_time": 1759579199999, "quote_volume": 468742.24575, "trades": 11676, "taker_buy_base": 2347584.0, "taker_buy_quote": 211266.36027 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0904, "high": 0.0933, "low": 0.0879, "close": 0.0881, "volume": 4934873.3, "close_time": 1759593599999, "quote_volume": 446323.15729, "trades": 8336, "taker_buy_base": 2453383.3, "taker_buy_quote": 222053.56277 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0881, "high": 0.09, "low": 0.0864, "close": 0.0892, "volume": 4751816.0, "close_time": 1759607999999, "quote_volume": 416623.42147, "trades": 7636, "taker_buy_base": 2523187.4, "taker_buy_quote": 221218.72303 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0894, "high": 0.0943, "low": 0.0894, "close": 0.092, "volume": 5686113.3, "close_time": 1759622399999, "quote_volume": 524470.78874, "trades": 7699, "taker_buy_base": 2950775.0, "taker_buy_quote": 272157.65464 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.092, "high": 0.092, "low": 0.0885, "close": 0.0887, "volume": 2223658.8, "close_time": 1759636799999, "quote_volume": 199373.38721, "trades": 1066, "taker_buy_base": 1051680.3, "taker_buy_quote": 94300.12232 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0887, "high": 0.0933, "low": 0.088, "close": 0.0929, "volume": 4139967.9, "close_time": 1759651199999, "quote_volume": 371818.50263, "trades": 1732, "taker_buy_base": 2024912.2, "taker_buy_quote": 181966.6686 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.093, "high": 0.0934, "low": 0.0875, "close": 0.0883, "volume": 5426626.3, "close_time": 1759665599999, "quote_volume": 492098.29944, "trades": 12556, "taker_buy_base": 2648978.7, "taker_buy_quote": 240816.35589 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0883, "high": 0.0932, "low": 0.0883, "close": 0.0927, "volume": 5913562.1, "close_time": 1759679999999, "quote_volume": 532970.76992, "trades": 21114, "taker_buy_base": 3126363.3, "taker_buy_quote": 282475.23348 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0928, "high": 0.0988, "low": 0.0902, "close": 0.0908, "volume": 9025781.6, "close_time": 1759694399999, "quote_volume": 854341.01877, "trades": 14767, "taker_buy_base": 4570094.9, "taker_buy_quote": 433874.73646 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0908, "high": 0.092, "low": 0.0904, "close": 0.0918, "volume": 3343865.3, "close_time": 1759708799999, "quote_volume": 304232.25913, "trades": 11473, "taker_buy_base": 1671343.2, "taker_buy_quote": 152118.2869 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0916, "high": 0.0967, "low": 0.0906, "close": 0.0932, "volume": 5734581.0, "close_time": 1759723199999, "quote_volume": 535491.43224, "trades": 11536, "taker_buy_base": 3096430.9, "taker_buy_quote": 289282.7431 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0889, "close": 0.0894, "volume": 4365167.4, "close_time": 1759737599999, "quote_volume": 393952.92149, "trades": 4562, "taker_buy_base": 1875084.9, "taker_buy_quote": 169212.18262 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0893, "high": 0.0936, "low": 0.0891, "close": 0.0913, "volume": 8090238.8, "close_time": 1759751999999, "quote_volume": 741703.61049, "trades": 10074, "taker_buy_base": 4115210.7, "taker_buy_quote": 377454.04712 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0913, "high": 0.0943, "low": 0.0904, "close": 0.0931, "volume": 6328172.8, "close_time": 1759766399999, "quote_volume": 586654.35427, "trades": 8063, "taker_buy_base": 3053179.8, "taker_buy_quote": 283181.68529 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0933, "high": 0.0961, "low": 0.0923, "close": 0.0952, "volume": 5987828.3, "close_time": 1759780799999, "quote_volume": 565315.66576, "trades": 9382, "taker_buy_base": 2762482.1, "taker_buy_quote": 260849.51956 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0952, "high": 0.0978, "low": 0.0942, "close": 0.0974, "volume": 5679730.0, "close_time": 1759795199999, "quote_volume": 543543.43448, "trades": 12668, "taker_buy_base": 2797914.1, "taker_buy_quote": 268065.77698 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0933, "close": 0.0938, "volume": 3464012.8, "close_time": 1759809599999, "quote_volume": 330724.13541, "trades": 9067, "taker_buy_base": 1502717.6, "taker_buy_quote": 143469.10618 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0937, "high": 0.0954, "low": 0.0908, "close": 0.0912, "volume": 5095262.3, "close_time": 1759823999999, "quote_volume": 472486.36397, "trades": 12261, "taker_buy_base": 2302844.6, "taker_buy_quote": 213745.66394 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0911, "high": 0.0959, "low": 0.0895, "close": 0.0946, "volume": 9660318.3, "close_time": 1759838399999, "quote_volume": 890273.75321, "trades": 12694, "taker_buy_base": 5068429.9, "taker_buy_quote": 466846.62889 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.0945, "high": 0.0958, "low": 0.0876, "close": 0.0881, "volume": 24791724.4, "close_time": 1759852799999, "quote_volume": 2293769.39355, "trades": 16109, "taker_buy_base": 12654892.5, "taker_buy_quote": 1170938.64742 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0882, "high": 0.0914, "low": 0.0875, "close": 0.0906, "volume": 8879717.8, "close_time": 1759867199999, "quote_volume": 790158.21324, "trades": 9708, "taker_buy_base": 4513318.5, "taker_buy_quote": 401745.20524 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0906, "high": 0.093, "low": 0.0888, "close": 0.0894, "volume": 3929071.4, "close_time": 1759881599999, "quote_volume": 357104.30195, "trades": 4846, "taker_buy_base": 1933480.0, "taker_buy_quote": 175781.75554 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0851, "close": 0.0854, "volume": 8655050.6, "close_time": 1759895999999, "quote_volume": 750852.2025, "trades": 12237, "taker_buy_base": 4272285.9, "taker_buy_quote": 370741.37662 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0854, "high": 0.0928, "low": 0.0848, "close": 0.0904, "volume": 50900142.5, "close_time": 1759910399999, "quote_volume": 4458885.46741, "trades": 45737, "taker_buy_base": 25557183.1, "taker_buy_quote": 2239359.04864 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0905, "high": 0.1015, "low": 0.0897, "close": 0.0986, "volume": 68463031.3, "close_time": 1759924799999, "quote_volume": 6453181.15137, "trades": 37180, "taker_buy_base": 33569545.1, "taker_buy_quote": 3168392.0352 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0987, "high": 0.1028, "low": 0.0934, "close": 0.1006, "volume": 20904465.4, "close_time": 1759939199999, "quote_volume": 2074000.97425, "trades": 8306, "taker_buy_base": 8897129.8, "taker_buy_quote": 882369.1239 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1005, "high": 0.1139, "low": 0.0988, "close": 0.1034, "volume": 38422915.3, "close_time": 1759953599999, "quote_volume": 4055147.40777, "trades": 15736, "taker_buy_base": 15386454.4, "taker_buy_quote": 1621772.7595 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1033, "high": 0.1064, "low": 0.1005, "close": 0.1054, "volume": 7000446.1, "close_time": 1759967999999, "quote_volume": 727022.57809, "trades": 3856, "taker_buy_base": 3521768.9, "taker_buy_quote": 365740.92874 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1053, "high": 0.111, "low": 0.0956, "close": 0.0962, "volume": 12135878.1, "close_time": 1759982399999, "quote_volume": 1254716.10271, "trades": 8482, "taker_buy_base": 5576521.5, "taker_buy_quote": 579216.56234 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0962, "high": 0.0979, "low": 0.0903, "close": 0.0911, "volume": 7172844.9, "close_time": 1759996799999, "quote_volume": 678105.20024, "trades": 4029, "taker_buy_base": 3402791.8, "taker_buy_quote": 322310.71017 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0868, "close": 0.0888, "volume": 10175985.7, "close_time": 1760011199999, "quote_volume": 903221.87842, "trades": 6102, "taker_buy_base": 3975672.1, "taker_buy_quote": 353523.69441 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0887, "high": 0.0898, "low": 0.0845, "close": 0.0848, "volume": 6940480.0, "close_time": 1760025599999, "quote_volume": 604059.77457, "trades": 4380, "taker_buy_base": 2720439.3, "taker_buy_quote": 237142.46382 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0848, "high": 0.0884, "low": 0.0835, "close": 0.0868, "volume": 4831016.1, "close_time": 1760039999999, "quote_volume": 417034.0314, "trades": 3297, "taker_buy_base": 2344574.2, "taker_buy_quote": 202248.26915 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0867, "high": 0.0874, "low": 0.0855, "close": 0.0858, "volume": 3319638.1, "close_time": 1760054399999, "quote_volume": 286337.29799, "trades": 1490, "taker_buy_base": 1847298.0, "taker_buy_quote": 159383.10018 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0859, "high": 0.0883, "low": 0.0858, "close": 0.087, "volume": 5319002.2, "close_time": 1760068799999, "quote_volume": 462644.00524, "trades": 2944, "taker_buy_base": 2581936.4, "taker_buy_quote": 224616.22202 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0869, "high": 0.0905, "low": 0.086, "close": 0.0875, "volume": 6158944.8, "close_time": 1760083199999, "quote_volume": 541563.27054, "trades": 3961, "taker_buy_base": 3057475.5, "taker_buy_quote": 268785.45523 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0875, "high": 0.0898, "low": 0.0872, "close": 0.0881, "volume": 3266898.6, "close_time": 1760097599999, "quote_volume": 288471.54714, "trades": 2302, "taker_buy_base": 1579645.0, "taker_buy_quote": 139545.62371 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0881, "high": 0.0898, "low": 0.0815, "close": 0.0834, "volume": 9870221.1, "close_time": 1760111999999, "quote_volume": 838326.75514, "trades": 4318, "taker_buy_base": 4811962.3, "taker_buy_quote": 408950.1539 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0834, "high": 0.0854, "low": 0.0812, "close": 0.0833, "volume": 11247704.5, "close_time": 1760126399999, "quote_volume": 936573.18649, "trades": 3854, "taker_buy_base": 5119911.5, "taker_buy_quote": 427001.91092 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0833, "high": 0.086, "low": 0.0188, "close": 0.0716, "volume": 23589492.1, "close_time": 1760140799999, "quote_volume": 1693219.30092, "trades": 10298, "taker_buy_base": 11540179.0, "taker_buy_quote": 826098.9335 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0713, "high": 0.0756, "low": 0.0673, "close": 0.0714, "volume": 3178718.0, "close_time": 1760155199999, "quote_volume": 224164.15467, "trades": 2314, "taker_buy_base": 1496509.9, "taker_buy_quote": 105576.44715 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0714, "high": 0.0728, "low": 0.0697, "close": 0.0718, "volume": 1832732.8, "close_time": 1760169599999, "quote_volume": 130551.31701, "trades": 1595, "taker_buy_base": 855912.7, "taker_buy_quote": 60946.85431 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0717, "high": 0.0753, "low": 0.0715, "close": 0.0724, "volume": 2033753.1, "close_time": 1760183999999, "quote_volume": 148973.68186, "trades": 1937, "taker_buy_base": 1020504.9, "taker_buy_quote": 74652.87179 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0702, "close": 0.0703, "volume": 1625098.5, "close_time": 1760198399999, "quote_volume": 115831.30809, "trades": 2331, "taker_buy_base": 836794.2, "taker_buy_quote": 59652.23611 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0674, "close": 0.0676, "volume": 1841744.3, "close_time": 1760212799999, "quote_volume": 127864.96472, "trades": 1004, "taker_buy_base": 803900.1, "taker_buy_quote": 55943.86319 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0675, "high": 0.0684, "low": 0.0655, "close": 0.0679, "volume": 1398987.5, "close_time": 1760227199999, "quote_volume": 94140.24235, "trades": 993, "taker_buy_base": 752443.7, "taker_buy_quote": 50709.04991 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0663, "close": 0.0676, "volume": 1351725.2, "close_time": 1760241599999, "quote_volume": 91443.13278, "trades": 1034, "taker_buy_base": 708192.1, "taker_buy_quote": 47957.24397 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0676, "high": 0.0688, "low": 0.0666, "close": 0.0672, "volume": 1638044.1, "close_time": 1760255999999, "quote_volume": 110492.12364, "trades": 1007, "taker_buy_base": 1010681.9, "taker_buy_quote": 68148.54849 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0672, "high": 0.0684, "low": 0.0664, "close": 0.0679, "volume": 1535980.8, "close_time": 1760270399999, "quote_volume": 103434.60452, "trades": 759, "taker_buy_base": 610439.9, "taker_buy_quote": 41101.84748 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0678, "high": 0.069, "low": 0.0658, "close": 0.0687, "volume": 3114879.8, "close_time": 1760284799999, "quote_volume": 211542.48676, "trades": 1695, "taker_buy_base": 1496982.6, "taker_buy_quote": 101726.88867 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0689, "high": 0.0707, "low": 0.0685, "close": 0.07, "volume": 2607519.7, "close_time": 1760299199999, "quote_volume": 181942.43732, "trades": 1402, "taker_buy_base": 1413072.0, "taker_buy_quote": 98715.0098 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0698, "high": 0.0707, "low": 0.0681, "close": 0.0688, "volume": 2095798.1, "close_time": 1760313599999, "quote_volume": 145615.00874, "trades": 940, "taker_buy_base": 1193972.9, "taker_buy_quote": 83038.919 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0663, "close": 0.0673, "volume": 2654586.3, "close_time": 1760327999999, "quote_volume": 178805.82525, "trades": 1039, "taker_buy_base": 1404627.1, "taker_buy_quote": 94592.90847 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0674, "high": 0.0698, "low": 0.0667, "close": 0.0692, "volume": 2085840.2, "close_time": 1760342399999, "quote_volume": 142317.81325, "trades": 1240, "taker_buy_base": 1156774.1, "taker_buy_quote": 78891.21082 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0692, "high": 0.0713, "low": 0.0675, "close": 0.0685, "volume": 2960711.0, "close_time": 1760356799999, "quote_volume": 206758.28846, "trades": 1670, "taker_buy_base": 1674432.7, "taker_buy_quote": 116929.17651 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0683, "high": 0.0712, "low": 0.0676, "close": 0.0691, "volume": 3435069.3, "close_time": 1760371199999, "quote_volume": 237678.33258, "trades": 2919, "taker_buy_base": 1890738.6, "taker_buy_quote": 130929.57613 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.069, "high": 0.0707, "low": 0.068, "close": 0.0703, "volume": 1818262.7, "close_time": 1760385599999, "quote_volume": 126077.90813, "trades": 1308, "taker_buy_base": 1131109.8, "taker_buy_quote": 78373.21909 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0703, "high": 0.0726, "low": 0.0701, "close": 0.0722, "volume": 1678611.9, "close_time": 1760399999999, "quote_volume": 120308.3788, "trades": 905, "taker_buy_base": 976671.9, "taker_buy_quote": 70019.80146 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0692, "close": 0.0697, "volume": 1329602.8, "close_time": 1760414399999, "quote_volume": 94429.16139, "trades": 831, "taker_buy_base": 609132.8, "taker_buy_quote": 43297.26292 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0628, "close": 0.0632, "volume": 6102291.5, "close_time": 1760428799999, "quote_volume": 400035.17387, "trades": 2213, "taker_buy_base": 2403220.2, "taker_buy_quote": 157887.68733 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0632, "high": 0.0648, "low": 0.0621, "close": 0.0641, "volume": 3396255.3, "close_time": 1760443199999, "quote_volume": 215791.7759, "trades": 1431, "taker_buy_base": 1822683.6, "taker_buy_quote": 115970.33075 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0642, "high": 0.0684, "low": 0.063, "close": 0.0681, "volume": 3322278.4, "close_time": 1760457599999, "quote_volume": 217777.42471, "trades": 1473, "taker_buy_base": 1737414.9, "taker_buy_quote": 113684.63293 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0669, "close": 0.0678, "volume": 3514300.3, "close_time": 1760471999999, "quote_volume": 237823.06397, "trades": 1304, "taker_buy_base": 1709991.7, "taker_buy_quote": 115803.4925 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0678, "high": 0.069, "low": 0.0675, "close": 0.0683, "volume": 2152400.8, "close_time": 1760486399999, "quote_volume": 146990.32823, "trades": 1007, "taker_buy_base": 943826.4, "taker_buy_quote": 64501.50946 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0676, "close": 0.0681, "volume": 1668566.8, "close_time": 1760500799999, "quote_volume": 113893.42805, "trades": 754, "taker_buy_base": 880786.9, "taker_buy_quote": 60134.82098 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0668, "close": 0.0677, "volume": 1816213.7, "close_time": 1760515199999, "quote_volume": 122854.8863, "trades": 716, "taker_buy_base": 942647.4, "taker_buy_quote": 63766.13097 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0655, "close": 0.0658, "volume": 2461985.4, "close_time": 1760529599999, "quote_volume": 164250.70409, "trades": 1122, "taker_buy_base": 1136530.3, "taker_buy_quote": 75862.15839 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0658, "high": 0.0666, "low": 0.0644, "close": 0.0654, "volume": 3320630.5, "close_time": 1760543999999, "quote_volume": 217234.87178, "trades": 1505, "taker_buy_base": 2062503.6, "taker_buy_quote": 135002.43129 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0645, "close": 0.0646, "volume": 2105734.2, "close_time": 1760558399999, "quote_volume": 137106.6132, "trades": 1042, "taker_buy_base": 987889.9, "taker_buy_quote": 64362.99606 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0632, "close": 0.0645, "volume": 2191455.0, "close_time": 1760572799999, "quote_volume": 140891.23533, "trades": 956, "taker_buy_base": 978810.1, "taker_buy_quote": 62930.42437 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0646, "high": 0.0656, "low": 0.0638, "close": 0.0656, "volume": 1347845.2, "close_time": 1760587199999, "quote_volume": 87201.83034, "trades": 842, "taker_buy_base": 708943.7, "taker_buy_quote": 45869.39969 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0656, "high": 0.067, "low": 0.0653, "close": 0.0656, "volume": 2428962.1, "close_time": 1760601599999, "quote_volume": 160326.09975, "trades": 1078, "taker_buy_base": 1121502.7, "taker_buy_quote": 74042.96414 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0657, "high": 0.0662, "low": 0.063, "close": 0.0653, "volume": 2932152.6, "close_time": 1760615999999, "quote_volume": 190545.81599, "trades": 1268, "taker_buy_base": 1069370.0, "taker_buy_quote": 69374.67693 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0654, "high": 0.0662, "low": 0.063, "close": 0.0633, "volume": 4755393.9, "close_time": 1760630399999, "quote_volume": 306700.4345, "trades": 1906, "taker_buy_base": 2523264.5, "taker_buy_quote": 162491.03478 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0633, "high": 0.0645, "low": 0.0613, "close": 0.062, "volume": 3214666.6, "close_time": 1760644799999, "quote_volume": 201429.74829, "trades": 2107, "taker_buy_base": 1558555.9, "taker_buy_quote": 97735.47673 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0622, "high": 0.0631, "low": 0.0613, "close": 0.063, "volume": 2034509.3, "close_time": 1760659199999, "quote_volume": 126175.55662, "trades": 1422, "taker_buy_base": 974056.3, "taker_buy_quote": 60474.022 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0628, "high": 0.0643, "low": 0.0628, "close": 0.0639, "volume": 920942.7, "close_time": 1760673599999, "quote_volume": 58620.07479, "trades": 524, "taker_buy_base": 474629.0, "taker_buy_quote": 30222.12674 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0586, "close": 0.0589, "volume": 3678301.2, "close_time": 1760687999999, "quote_volume": 224494.86379, "trades": 1206, "taker_buy_base": 1423731.3, "taker_buy_quote": 86445.99763 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.059, "high": 0.0616, "low": 0.0584, "close": 0.0606, "volume": 3543673.3, "close_time": 1760702399999, "quote_volume": 211237.25228, "trades": 1650, "taker_buy_base": 1763413.4, "taker_buy_quote": 105162.70033 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0607, "high": 0.0629, "low": 0.0599, "close": 0.0628, "volume": 2838106.3, "close_time": 1760716799999, "quote_volume": 173885.45868, "trades": 1454, "taker_buy_base": 1599764.8, "taker_buy_quote": 98078.0677 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0627, "high": 0.0635, "low": 0.061, "close": 0.0612, "volume": 1948816.1, "close_time": 1760731199999, "quote_volume": 120754.41626, "trades": 1070, "taker_buy_base": 864014.5, "taker_buy_quote": 53505.36324 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0611, "high": 0.0621, "low": 0.0609, "close": 0.0613, "volume": 883709.5, "close_time": 1760745599999, "quote_volume": 54314.41211, "trades": 557, "taker_buy_base": 361216.7, "taker_buy_quote": 22185.4319 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0611, "high": 0.0625, "low": 0.0609, "close": 0.062, "volume": 1287720.3, "close_time": 1760759999999, "quote_volume": 79642.39404, "trades": 600, "taker_buy_base": 416942.5, "taker_buy_quote": 25710.112 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.062, "high": 0.0625, "low": 0.0607, "close": 0.0613, "volume": 1734104.9, "close_time": 1760774399999, "quote_volume": 106826.51227, "trades": 867, "taker_buy_base": 783442.1, "taker_buy_quote": 48243.4316 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0609, "close": 0.0621, "volume": 1800364.1, "close_time": 1760788799999, "quote_volume": 111016.44451, "trades": 883, "taker_buy_base": 836756.6, "taker_buy_quote": 51621.09457 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0601, "close": 0.0605, "volume": 2238796.7, "close_time": 1760803199999, "quote_volume": 136781.44016, "trades": 758, "taker_buy_base": 1193856.7, "taker_buy_quote": 72929.7808 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0605, "high": 0.061, "low": 0.0596, "close": 0.0605, "volume": 1005038.1, "close_time": 1760817599999, "quote_volume": 60645.03837, "trades": 532, "taker_buy_base": 472636.0, "taker_buy_quote": 28534.56429 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0597, "close": 0.0605, "volume": 1573819.4, "close_time": 1760831999999, "quote_volume": 94717.47386, "trades": 550, "taker_buy_base": 934245.4, "taker_buy_quote": 56200.01663 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0604, "high": 0.0617, "low": 0.06, "close": 0.0614, "volume": 881968.7, "close_time": 1760846399999, "quote_volume": 53611.5652, "trades": 475, "taker_buy_base": 444354.0, "taker_buy_quote": 27001.29119 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0602, "close": 0.0606, "volume": 1348536.9, "close_time": 1760860799999, "quote_volume": 81957.85338, "trades": 698, "taker_buy_base": 576056.7, "taker_buy_quote": 34988.17515 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0608, "high": 0.0623, "low": 0.0599, "close": 0.0618, "volume": 3125223.1, "close_time": 1760875199999, "quote_volume": 191320.75075, "trades": 1346, "taker_buy_base": 1240804.0, "taker_buy_quote": 75819.82211 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0618, "high": 0.0631, "low": 0.0612, "close": 0.0621, "volume": 1771476.4, "close_time": 1760889599999, "quote_volume": 109950.87833, "trades": 883, "taker_buy_base": 784423.7, "taker_buy_quote": 48764.08475 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0617, "close": 0.0623, "volume": 1512568.9, "close_time": 1760903999999, "quote_volume": 93936.25278, "trades": 652, "taker_buy_base": 1006276.7, "taker_buy_quote": 62471.06918 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0618, "close": 0.0619, "volume": 986653.0, "close_time": 1760918399999, "quote_volume": 61451.05062, "trades": 636, "taker_buy_base": 447456.4, "taker_buy_quote": 27870.35954 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0619, "high": 0.0647, "low": 0.0606, "close": 0.0643, "volume": 1539985.7, "close_time": 1760932799999, "quote_volume": 95444.64955, "trades": 698, "taker_buy_base": 766793.9, "taker_buy_quote": 47777.95685 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0637, "close": 0.0642, "volume": 1614341.6, "close_time": 1760947199999, "quote_volume": 103608.83502, "trades": 675, "taker_buy_base": 862451.8, "taker_buy_quote": 55402.20792 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0624, "close": 0.0627, "volume": 1522290.9, "close_time": 1760961599999, "quote_volume": 96225.39027, "trades": 794, "taker_buy_base": 676035.2, "taker_buy_quote": 42706.44167 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0627, "high": 0.0652, "low": 0.0626, "close": 0.0639, "volume": 2257243.0, "close_time": 1760975999999, "quote_volume": 144730.30351, "trades": 1208, "taker_buy_base": 1048702.2, "taker_buy_quote": 67301.7953 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0627, "close": 0.0642, "volume": 2131882.7, "close_time": 1760990399999, "quote_volume": 135609.407, "trades": 1308, "taker_buy_base": 1079147.4, "taker_buy_quote": 68647.72886 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.064, "high": 0.0642, "low": 0.0631, "close": 0.0633, "volume": 1031172.3, "close_time": 1761004799999, "quote_volume": 65548.4272, "trades": 683, "taker_buy_base": 560845.1, "taker_buy_quote": 35634.79893 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0615, "close": 0.0615, "volume": 1438757.4, "close_time": 1761019199999, "quote_volume": 90106.36712, "trades": 711, "taker_buy_base": 665079.2, "taker_buy_quote": 41681.29597 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0597, "close": 0.0608, "volume": 1966943.2, "close_time": 1761033599999, "quote_volume": 119031.18905, "trades": 896, "taker_buy_base": 945941.9, "taker_buy_quote": 57222.13637 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0607, "high": 0.061, "low": 0.0584, "close": 0.0584, "volume": 2952070.1, "close_time": 1761047999999, "quote_volume": 176750.24646, "trades": 1009, "taker_buy_base": 1252529.1, "taker_buy_quote": 75075.3445 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0585, "high": 0.0624, "low": 0.0581, "close": 0.0623, "volume": 3924939.0, "close_time": 1761062399999, "quote_volume": 236935.50652, "trades": 1608, "taker_buy_base": 1751848.6, "taker_buy_quote": 105712.17708 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0597, "close": 0.06, "volume": 3518595.7, "close_time": 1761076799999, "quote_volume": 214864.49155, "trades": 1561, "taker_buy_base": 1940942.8, "taker_buy_quote": 118566.00011 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.06, "high": 0.0602, "low": 0.0554, "close": 0.0559, "volume": 4688411.9, "close_time": 1761091199999, "quote_volume": 270456.42926, "trades": 1062, "taker_buy_base": 2563899.5, "taker_buy_quote": 147022.07615 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0547, "close": 0.0554, "volume": 3108616.2, "close_time": 1761105599999, "quote_volume": 171950.07484, "trades": 926, "taker_buy_base": 1660960.9, "taker_buy_quote": 91862.92304 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0554, "high": 0.0565, "low": 0.0546, "close": 0.0556, "volume": 2207903.1, "close_time": 1761119999999, "quote_volume": 122524.15814, "trades": 676, "taker_buy_base": 1231365.9, "taker_buy_quote": 68323.8568 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0539, "close": 0.0555, "volume": 2639253.7, "close_time": 1761134399999, "quote_volume": 144588.61594, "trades": 939, "taker_buy_base": 1330819.4, "taker_buy_quote": 72958.63586 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0555, "high": 0.06, "low": 0.0552, "close": 0.0597, "volume": 5162959.9, "close_time": 1761148799999, "quote_volume": 299251.12375, "trades": 1821, "taker_buy_base": 2750330.9, "taker_buy_quote": 159755.44947 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0599, "high": 0.06, "low": 0.0562, "close": 0.0568, "volume": 4413741.3, "close_time": 1761163199999, "quote_volume": 255623.63534, "trades": 1439, "taker_buy_base": 1985438.5, "taker_buy_quote": 115221.78918 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0568, "high": 0.057, "low": 0.0548, "close": 0.0562, "volume": 2543509.3, "close_time": 1761177599999, "quote_volume": 141960.61387, "trades": 845, "taker_buy_base": 1329952.4, "taker_buy_quote": 74235.09341 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0555, "close": 0.0556, "volume": 1136574.3, "close_time": 1761191999999, "quote_volume": 63632.24923, "trades": 619, "taker_buy_base": 563836.0, "taker_buy_quote": 31580.94117 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0553, "close": 0.0563, "volume": 2126798.2, "close_time": 1761206399999, "quote_volume": 120040.91106, "trades": 749, "taker_buy_base": 1170810.7, "taker_buy_quote": 66123.92725 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0564, "high": 0.0574, "low": 0.056, "close": 0.0562, "volume": 1815032.6, "close_time": 1761220799999, "quote_volume": 102956.09731, "trades": 770, "taker_buy_base": 836248.0, "taker_buy_quote": 47454.28369 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0562, "high": 0.058, "low": 0.0559, "close": 0.0572, "volume": 2228779.5, "close_time": 1761235199999, "quote_volume": 125997.73319, "trades": 1054, "taker_buy_base": 1088050.4, "taker_buy_quote": 61518.64193 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0573, "high": 0.0587, "low": 0.0568, "close": 0.058, "volume": 1810649.6, "close_time": 1761249599999, "quote_volume": 104805.51907, "trades": 841, "taker_buy_base": 986450.4, "taker_buy_quote": 57067.95416 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.058, "high": 0.0604, "low": 0.0576, "close": 0.0602, "volume": 1522137.0, "close_time": 1761263999999, "quote_volume": 89388.92814, "trades": 603, "taker_buy_base": 642656.1, "taker_buy_quote": 37832.98759 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0604, "high": 0.0616, "low": 0.0595, "close": 0.0598, "volume": 2469679.3, "close_time": 1761278399999, "quote_volume": 149008.91788, "trades": 930, "taker_buy_base": 1260832.4, "taker_buy_quote": 76133.18128 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0596, "close": 0.0603, "volume": 1869050.9, "close_time": 1761292799999, "quote_volume": 112442.66501, "trades": 787, "taker_buy_base": 1003883.1, "taker_buy_quote": 60389.76749 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0603, "high": 0.061, "low": 0.059, "close": 0.0595, "volume": 2870885.5, "close_time": 1761307199999, "quote_volume": 172117.21225, "trades": 967, "taker_buy_base": 1493837.4, "taker_buy_quote": 89654.28349 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0595, "high": 0.0614, "low": 0.0591, "close": 0.0591, "volume": 2792515.7, "close_time": 1761321599999, "quote_volume": 167668.11629, "trades": 1116, "taker_buy_base": 1458142.4, "taker_buy_quote": 87578.82239 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0592, "high": 0.06, "low": 0.0589, "close": 0.0596, "volume": 1001116.1, "close_time": 1761335999999, "quote_volume": 59591.88494, "trades": 561, "taker_buy_base": 546705.8, "taker_buy_quote": 32543.51939 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0597, "high": 0.0606, "low": 0.0595, "close": 0.0602, "volume": 771563.4, "close_time": 1761350399999, "quote_volume": 46380.95692, "trades": 397, "taker_buy_base": 443000.2, "taker_buy_quote": 26637.21014 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.06, "high": 0.0605, "low": 0.0597, "close": 0.0604, "volume": 777771.0, "close_time": 1761364799999, "quote_volume": 46801.25391, "trades": 446, "taker_buy_base": 332027.8, "taker_buy_quote": 19975.21214 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0597, "close": 0.0598, "volume": 1031994.7, "close_time": 1761379199999, "quote_volume": 62312.18984, "trades": 627, "taker_buy_base": 495008.7, "taker_buy_quote": 29882.47576 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0598, "high": 0.0604, "low": 0.0581, "close": 0.0589, "volume": 1452053.6, "close_time": 1761393599999, "quote_volume": 85733.383, "trades": 755, "taker_buy_base": 616292.4, "taker_buy_quote": 36362.04556 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0579, "close": 0.0579, "volume": 1107927.2, "close_time": 1761407999999, "quote_volume": 64583.46153, "trades": 501, "taker_buy_base": 430972.2, "taker_buy_quote": 25110.82424 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.058, "high": 0.0582, "low": 0.0575, "close": 0.0581, "volume": 1055496.9, "close_time": 1761422399999, "quote_volume": 61006.85612, "trades": 455, "taker_buy_base": 542686.4, "taker_buy_quote": 31389.58903 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0577, "close": 0.0582, "volume": 961815.6, "close_time": 1761436799999, "quote_volume": 55874.32681, "trades": 393, "taker_buy_base": 508086.9, "taker_buy_quote": 29534.83534 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0579, "close": 0.0583, "volume": 1176226.5, "close_time": 1761451199999, "quote_volume": 68473.24445, "trades": 468, "taker_buy_base": 634349.0, "taker_buy_quote": 36939.47631 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0583, "high": 0.0597, "low": 0.0582, "close": 0.0594, "volume": 1275371.1, "close_time": 1761465599999, "quote_volume": 75372.23112, "trades": 560, "taker_buy_base": 572473.3, "taker_buy_quote": 33843.63508 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0593, "close": 0.0602, "volume": 2056921.1, "close_time": 1761479999999, "quote_volume": 122830.88739, "trades": 581, "taker_buy_base": 910758.1, "taker_buy_quote": 54406.51592 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0599, "close": 0.0603, "volume": 1484732.9, "close_time": 1761494399999, "quote_volume": 89293.32715, "trades": 481, "taker_buy_base": 609839.4, "taker_buy_quote": 36693.60814 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0595, "close": 0.0597, "volume": 1333237.5, "close_time": 1761508799999, "quote_volume": 79775.90633, "trades": 439, "taker_buy_base": 616574.3, "taker_buy_quote": 36890.04854 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0596, "high": 0.062, "low": 0.0594, "close": 0.0615, "volume": 1748037.5, "close_time": 1761523199999, "quote_volume": 106451.55218, "trades": 531, "taker_buy_base": 809574.8, "taker_buy_quote": 49272.24336 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0607, "close": 0.0609, "volume": 1334514.2, "close_time": 1761537599999, "quote_volume": 81751.82478, "trades": 499, "taker_buy_base": 673700.3, "taker_buy_quote": 41276.02768 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0579, "close": 0.0582, "volume": 1746966.8, "close_time": 1761551999999, "quote_volume": 103945.13655, "trades": 538, "taker_buy_base": 714956.3, "taker_buy_quote": 42524.34449 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0558, "close": 0.0561, "volume": 2036963.4, "close_time": 1761566399999, "quote_volume": 115262.36332, "trades": 650, "taker_buy_base": 1268195.7, "taker_buy_quote": 71701.24601 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0544, "close": 0.055, "volume": 1974685.0, "close_time": 1761580799999, "quote_volume": 109334.11926, "trades": 627, "taker_buy_base": 1058817.2, "taker_buy_quote": 58609.0723 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.055, "high": 0.0567, "low": 0.055, "close": 0.0555, "volume": 2552132.6, "close_time": 1761595199999, "quote_volume": 142878.6351, "trades": 697, "taker_buy_base": 1202919.5, "taker_buy_quote": 67333.14213 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0542, "close": 0.0548, "volume": 2252613.2, "close_time": 1761609599999, "quote_volume": 123614.49645, "trades": 752, "taker_buy_base": 1047049.4, "taker_buy_quote": 57455.7858 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0538, "close": 0.0545, "volume": 2464979.8, "close_time": 1761623999999, "quote_volume": 134263.47953, "trades": 671, "taker_buy_base": 1165700.4, "taker_buy_quote": 63521.32375 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0536, "close": 0.0537, "volume": 2190468.8, "close_time": 1761638399999, "quote_volume": 118711.13669, "trades": 649, "taker_buy_base": 980393.1, "taker_buy_quote": 53155.46758 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0536, "close": 0.0539, "volume": 2055750.8, "close_time": 1761652799999, "quote_volume": 110912.29939, "trades": 564, "taker_buy_base": 1046856.2, "taker_buy_quote": 56499.70493 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.054, "high": 0.0551, "low": 0.053, "close": 0.054, "volume": 2360213.2, "close_time": 1761667199999, "quote_volume": 128023.5446, "trades": 635, "taker_buy_base": 1188770.7, "taker_buy_quote": 64534.03607 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.054, "high": 0.0545, "low": 0.0526, "close": 0.0526, "volume": 1477710.6, "close_time": 1761681599999, "quote_volume": 79357.68461, "trades": 467, "taker_buy_base": 698797.7, "taker_buy_quote": 37586.07369 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0504, "close": 0.051, "volume": 2661301.5, "close_time": 1761695999999, "quote_volume": 136560.74612, "trades": 842, "taker_buy_base": 1244994.0, "taker_buy_quote": 63918.26007 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.051, "high": 0.0515, "low": 0.0504, "close": 0.0509, "volume": 1449753.7, "close_time": 1761710399999, "quote_volume": 73802.01619, "trades": 496, "taker_buy_base": 728743.7, "taker_buy_quote": 37106.76325 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0503, "close": 0.051, "volume": 1804602.2, "close_time": 1761724799999, "quote_volume": 91401.12603, "trades": 453, "taker_buy_base": 699149.7, "taker_buy_quote": 35475.62046 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0509, "high": 0.051, "low": 0.0499, "close": 0.0501, "volume": 1756970.3, "close_time": 1761739199999, "quote_volume": 88404.40012, "trades": 501, "taker_buy_base": 863408.9, "taker_buy_quote": 43456.51093 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0501, "high": 0.051, "low": 0.0487, "close": 0.0491, "volume": 3335609.5, "close_time": 1761753599999, "quote_volume": 165358.69335, "trades": 764, "taker_buy_base": 1719307.1, "taker_buy_quote": 85205.55556 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0489, "high": 0.0498, "low": 0.0481, "close": 0.0485, "volume": 3827394.1, "close_time": 1761767999999, "quote_volume": 187240.88986, "trades": 779, "taker_buy_base": 1693934.0, "taker_buy_quote": 82879.46902 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0485, "high": 0.0506, "low": 0.0482, "close": 0.0491, "volume": 2434198.7, "close_time": 1761782399999, "quote_volume": 120545.08542, "trades": 650, "taker_buy_base": 1181370.4, "taker_buy_quote": 58494.94402 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0484, "close": 0.0485, "volume": 2166983.2, "close_time": 1761796799999, "quote_volume": 106047.80349, "trades": 502, "taker_buy_base": 985277.5, "taker_buy_quote": 48241.54525 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0483, "high": 0.0494, "low": 0.0475, "close": 0.0492, "volume": 2531440.4, "close_time": 1761811199999, "quote_volume": 122797.86508, "trades": 770, "taker_buy_base": 1253838.9, "taker_buy_quote": 60827.21046 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0467, "close": 0.0467, "volume": 4014029.9, "close_time": 1761825599999, "quote_volume": 193785.07423, "trades": 766, "taker_buy_base": 1262882.8, "taker_buy_quote": 61062.27277 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0433, "close": 0.0437, "volume": 3796516.0, "close_time": 1761839999999, "quote_volume": 171951.49526, "trades": 812, "taker_buy_base": 1834602.8, "taker_buy_quote": 83300.89002 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0426, "close": 0.0437, "volume": 3073411.7, "close_time": 1761854399999, "quote_volume": 133353.9973, "trades": 673, "taker_buy_base": 1549795.1, "taker_buy_quote": 67277.12093 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0373, "close": 0.0391, "volume": 5879722.5, "close_time": 1761868799999, "quote_volume": 243055.26881, "trades": 1252, "taker_buy_base": 2216475.5, "taker_buy_quote": 92184.72589 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0391, "high": 0.0418, "low": 0.0391, "close": 0.0411, "volume": 3676090.5, "close_time": 1761883199999, "quote_volume": 150844.63477, "trades": 616, "taker_buy_base": 2050269.4, "taker_buy_quote": 83987.81623 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0411, "high": 0.0419, "low": 0.041, "close": 0.0412, "volume": 1602098.2, "close_time": 1761897599999, "quote_volume": 66210.77236, "trades": 434, "taker_buy_base": 784756.8, "taker_buy_quote": 32406.74504 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0412, "high": 0.0435, "low": 0.0411, "close": 0.0434, "volume": 2440687.9, "close_time": 1761911999999, "quote_volume": 102989.42681, "trades": 657, "taker_buy_base": 1483213.6, "taker_buy_quote": 62350.25215 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0433, "high": 0.0449, "low": 0.0427, "close": 0.0429, "volume": 2588407.0, "close_time": 1761926399999, "quote_volume": 112986.57045, "trades": 739, "taker_buy_base": 1219117.9, "taker_buy_quote": 53179.051 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0417, "close": 0.0428, "volume": 2753870.9, "close_time": 1761940799999, "quote_volume": 116105.36564, "trades": 648, "taker_buy_base": 1381525.2, "taker_buy_quote": 58287.8408 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0416, "close": 0.0419, "volume": 1268714.3, "close_time": 1761955199999, "quote_volume": 53591.17188, "trades": 333, "taker_buy_base": 648841.6, "taker_buy_quote": 27399.69511 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0414, "close": 0.0418, "volume": 1464736.6, "close_time": 1761969599999, "quote_volume": 61253.11837, "trades": 403, "taker_buy_base": 699973.1, "taker_buy_quote": 29274.87358 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0407, "close": 0.0416, "volume": 1477822.4, "close_time": 1761983999999, "quote_volume": 60894.64208, "trades": 385, "taker_buy_base": 748083.6, "taker_buy_quote": 30827.67688 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0416, "close": 0.0418, "volume": 2183673.6, "close_time": 1761998399999, "quote_volume": 91500.35857, "trades": 444, "taker_buy_base": 1000356.0, "taker_buy_quote": 41878.17552 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0417, "high": 0.0427, "low": 0.041, "close": 0.0421, "volume": 2879909.2, "close_time": 1762012799999, "quote_volume": 120438.58931, "trades": 624, "taker_buy_base": 1593672.4, "taker_buy_quote": 66599.2256 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0421, "high": 0.0421, "low": 0.041, "close": 0.0414, "volume": 2628161.0, "close_time": 1762027199999, "quote_volume": 109076.06551, "trades": 467, "taker_buy_base": 1313987.0, "taker_buy_quote": 54563.42939 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0407, "close": 0.0418, "volume": 1605378.2, "close_time": 1762041599999, "quote_volume": 66342.1198, "trades": 388, "taker_buy_base": 901360.8, "taker_buy_quote": 37255.3251 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0404, "close": 0.0406, "volume": 2190218.5, "close_time": 1762055999999, "quote_volume": 89842.15522, "trades": 499, "taker_buy_base": 1021575.5, "taker_buy_quote": 41920.17965 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0406, "high": 0.0417, "low": 0.0406, "close": 0.0416, "volume": 1569657.1, "close_time": 1762070399999, "quote_volume": 64612.80868, "trades": 423, "taker_buy_base": 802522.5, "taker_buy_quote": 33052.03661 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0402, "close": 0.0412, "volume": 1615974.8, "close_time": 1762084799999, "quote_volume": 66099.63479, "trades": 403, "taker_buy_base": 899682.3, "taker_buy_quote": 36757.42484 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0398, "close": 0.04, "volume": 1973006.7, "close_time": 1762099199999, "quote_volume": 79892.05062, "trades": 501, "taker_buy_base": 949514.9, "taker_buy_quote": 38514.5275 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0388, "close": 0.0391, "volume": 1710052.5, "close_time": 1762113599999, "quote_volume": 67479.79334, "trades": 493, "taker_buy_base": 908330.7, "taker_buy_quote": 35861.70214 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0391, "high": 0.0409, "low": 0.039, "close": 0.0405, "volume": 1435081.2, "close_time": 1762127999999, "quote_volume": 57626.35021, "trades": 338, "taker_buy_base": 751744.8, "taker_buy_quote": 30145.04227 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0404, "high": 0.0406, "low": 0.037, "close": 0.0372, "volume": 2246273.7, "close_time": 1762142399999, "quote_volume": 87111.91864, "trades": 811, "taker_buy_base": 1093518.9, "taker_buy_quote": 42386.67974 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0373, "high": 0.0384, "low": 0.0369, "close": 0.0381, "volume": 2430235.5, "close_time": 1762156799999, "quote_volume": 91248.40981, "trades": 1276, "taker_buy_base": 1348565.7, "taker_buy_quote": 50670.02441 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.038, "high": 0.0383, "low": 0.037, "close": 0.0373, "volume": 2136248.9, "close_time": 1762171199999, "quote_volume": 80210.45379, "trades": 747, "taker_buy_base": 818111.0, "taker_buy_quote": 30702.30241 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0374, "high": 0.0381, "low": 0.0347, "close": 0.0351, "volume": 4723039.7, "close_time": 1762185599999, "quote_volume": 172802.18554, "trades": 1166, "taker_buy_base": 2500469.0, "taker_buy_quote": 91290.39273 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.035, "high": 0.0365, "low": 0.035, "close": 0.0353, "volume": 2620966.0, "close_time": 1762199999999, "quote_volume": 94043.27058, "trades": 807, "taker_buy_base": 1215846.3, "taker_buy_quote": 43647.80191 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0345, "close": 0.0353, "volume": 2705643.8, "close_time": 1762214399999, "quote_volume": 94671.12449, "trades": 612, "taker_buy_base": 1127463.8, "taker_buy_quote": 39465.35194 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0353, "high": 0.0361, "low": 0.0351, "close": 0.0354, "volume": 2261185.0, "close_time": 1762228799999, "quote_volume": 80636.53363, "trades": 533, "taker_buy_base": 1112392.4, "taker_buy_quote": 39693.02438 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0336, "close": 0.034, "volume": 4233361.1, "close_time": 1762243199999, "quote_volume": 145040.05417, "trades": 895, "taker_buy_base": 2001248.5, "taker_buy_quote": 68670.80101 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0339, "high": 0.0356, "low": 0.0339, "close": 0.0353, "volume": 2745150.5, "close_time": 1762257599999, "quote_volume": 95613.77699, "trades": 640, "taker_buy_base": 1551800.3, "taker_buy_quote": 54247.91676 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0353, "high": 0.0366, "low": 0.0348, "close": 0.0355, "volume": 2675413.1, "close_time": 1762271999999, "quote_volume": 95157.04251, "trades": 658, "taker_buy_base": 1421099.2, "taker_buy_quote": 50528.61827 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0357, "high": 0.0366, "low": 0.035, "close": 0.0355, "volume": 4096572.5, "close_time": 1762286399999, "quote_volume": 147015.82891, "trades": 968, "taker_buy_base": 1926464.3, "taker_buy_quote": 69221.89772 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0355, "high": 0.0379, "low": 0.0339, "close": 0.036, "volume": 9157442.3, "close_time": 1762300799999, "quote_volume": 330841.49202, "trades": 1732, "taker_buy_base": 4517799.6, "taker_buy_quote": 163741.32593 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.036, "high": 0.036, "low": 0.0332, "close": 0.0347, "volume": 4007916.3, "close_time": 1762315199999, "quote_volume": 139273.56565, "trades": 891, "taker_buy_base": 1779382.7, "taker_buy_quote": 61780.19981 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0348, "high": 0.0349, "low": 0.034, "close": 0.0342, "volume": 2342611.3, "close_time": 1762329599999, "quote_volume": 80581.29935, "trades": 495, "taker_buy_base": 1317408.7, "taker_buy_quote": 45345.05351 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0332, "close": 0.0342, "volume": 2031107.6, "close_time": 1762343999999, "quote_volume": 68659.97086, "trades": 527, "taker_buy_base": 1181729.0, "taker_buy_quote": 39926.40866 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0342, "high": 0.0347, "low": 0.0329, "close": 0.0343, "volume": 3616656.4, "close_time": 1762358399999, "quote_volume": 121826.72852, "trades": 647, "taker_buy_base": 1220528.0, "taker_buy_quote": 41094.28274 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0343, "high": 0.0354, "low": 0.0341, "close": 0.0349, "volume": 2628710.5, "close_time": 1762372799999, "quote_volume": 91705.86414, "trades": 523, "taker_buy_base": 1271006.9, "taker_buy_quote": 44399.43066 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0349, "high": 0.0373, "low": 0.0349, "close": 0.0373, "volume": 2599485.0, "close_time": 1762387199999, "quote_volume": 94324.91491, "trades": 498, "taker_buy_base": 1478201.7, "taker_buy_quote": 53556.7376 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0373, "high": 0.0379, "low": 0.036, "close": 0.0364, "volume": 2445797.0, "close_time": 1762401599999, "quote_volume": 90074.57162, "trades": 590, "taker_buy_base": 1080987.0, "taker_buy_quote": 39889.9107 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0353, "close": 0.036, "volume": 3589426.3, "close_time": 1762415999999, "quote_volume": 129620.93803, "trades": 762, "taker_buy_base": 1618022.7, "taker_buy_quote": 58357.29507 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0342, "close": 0.0346, "volume": 2598071.3, "close_time": 1762430399999, "quote_volume": 91407.31013, "trades": 502, "taker_buy_base": 1090999.6, "taker_buy_quote": 38444.46712 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0328, "close": 0.033, "volume": 5439099.5, "close_time": 1762444799999, "quote_volume": 184450.74258, "trades": 830, "taker_buy_base": 2240963.2, "taker_buy_quote": 75976.30417 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0331, "high": 0.0338, "low": 0.0325, "close": 0.0338, "volume": 3621666.1, "close_time": 1762459199999, "quote_volume": 119785.71083, "trades": 590, "taker_buy_base": 1482107.8, "taker_buy_quote": 49022.80107 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0332, "close": 0.0336, "volume": 3250818.7, "close_time": 1762473599999, "quote_volume": 109431.40615, "trades": 463, "taker_buy_base": 1348633.9, "taker_buy_quote": 45343.49053 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0335, "high": 0.0342, "low": 0.0325, "close": 0.0333, "volume": 2804605.9, "close_time": 1762487999999, "quote_volume": 93870.7499, "trades": 687, "taker_buy_base": 1074941.8, "taker_buy_quote": 35972.54462 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0334, "high": 0.0346, "low": 0.0333, "close": 0.0344, "volume": 2557802.4, "close_time": 1762502399999, "quote_volume": 87068.59398, "trades": 534, "taker_buy_base": 1106501.8, "taker_buy_quote": 37645.38774 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0326, "close": 0.033, "volume": 2625588.1, "close_time": 1762516799999, "quote_volume": 88201.38302, "trades": 500, "taker_buy_base": 1332195.3, "taker_buy_quote": 44749.37874 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0329, "high": 0.0349, "low": 0.0322, "close": 0.0346, "volume": 3206846.5, "close_time": 1762531199999, "quote_volume": 106404.25939, "trades": 872, "taker_buy_base": 1495787.3, "taker_buy_quote": 49558.17098 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0345, "high": 0.0371, "low": 0.0345, "close": 0.037, "volume": 3734598.0, "close_time": 1762545599999, "quote_volume": 135874.08919, "trades": 662, "taker_buy_base": 1804973.6, "taker_buy_quote": 65553.80632 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0356, "close": 0.0356, "volume": 2394241.1, "close_time": 1762559999999, "quote_volume": 87335.55822, "trades": 416, "taker_buy_base": 1070050.7, "taker_buy_quote": 38937.1958 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0357, "high": 0.0365, "low": 0.0349, "close": 0.0349, "volume": 2564846.0, "close_time": 1762574399999, "quote_volume": 91476.07631, "trades": 635, "taker_buy_base": 1306883.7, "taker_buy_quote": 46569.88542 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.035, "high": 0.0352, "low": 0.034, "close": 0.0347, "volume": 3149573.6, "close_time": 1762588799999, "quote_volume": 108770.57166, "trades": 889, "taker_buy_base": 1910831.1, "taker_buy_quote": 65956.61538 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0346, "high": 0.0347, "low": 0.034, "close": 0.0343, "volume": 1798236.8, "close_time": 1762603199999, "quote_volume": 61924.86016, "trades": 390, "taker_buy_base": 977269.4, "taker_buy_quote": 33675.05232 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0334, "close": 0.0335, "volume": 1896160.3, "close_time": 1762617599999, "quote_volume": 64368.79162, "trades": 541, "taker_buy_base": 908198.1, "taker_buy_quote": 30848.93318 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0332, "close": 0.0338, "volume": 1111364.6, "close_time": 1762631999999, "quote_volume": 37466.36613, "trades": 306, "taker_buy_base": 487018.8, "taker_buy_quote": 16434.41078 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0338, "high": 0.0344, "low": 0.0337, "close": 0.0343, "volume": 585573.2, "close_time": 1762646399999, "quote_volume": 19979.96083, "trades": 200, "taker_buy_base": 321854.1, "taker_buy_quote": 10980.88194 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0328, "close": 0.0332, "volume": 1630543.2, "close_time": 1762660799999, "quote_volume": 54504.18025, "trades": 363, "taker_buy_base": 707660.4, "taker_buy_quote": 23628.72924 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0332, "high": 0.0346, "low": 0.0332, "close": 0.0344, "volume": 1187175.9, "close_time": 1762675199999, "quote_volume": 40327.2446, "trades": 354, "taker_buy_base": 403171.3, "taker_buy_quote": 13679.67758 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0335, "close": 0.0342, "volume": 1300790.3, "close_time": 1762689599999, "quote_volume": 44238.02568, "trades": 430, "taker_buy_base": 804262.5, "taker_buy_quote": 27334.74313 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0342, "high": 0.036, "low": 0.0342, "close": 0.0356, "volume": 1972357.9, "close_time": 1762703999999, "quote_volume": 69082.53467, "trades": 568, "taker_buy_base": 828004.8, "taker_buy_quote": 29083.61195 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0355, "high": 0.0416, "low": 0.0355, "close": 0.039, "volume": 14207282.5, "close_time": 1762718399999, "quote_volume": 552785.09913, "trades": 2713, "taker_buy_base": 6418462.9, "taker_buy_quote": 250243.61112 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.039, "high": 0.0391, "low": 0.0368, "close": 0.0375, "volume": 4583640.8, "close_time": 1762732799999, "quote_volume": 174042.52918, "trades": 792, "taker_buy_base": 2130923.5, "taker_buy_quote": 80781.31458 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0374, "high": 0.0407, "low": 0.0366, "close": 0.037, "volume": 5886547.3, "close_time": 1762747199999, "quote_volume": 228021.64844, "trades": 2241, "taker_buy_base": 2820482.8, "taker_buy_quote": 109082.55209 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0357, "close": 0.036, "volume": 2609712.9, "close_time": 1762761599999, "quote_volume": 94693.76264, "trades": 1486, "taker_buy_base": 1120430.2, "taker_buy_quote": 40803.40734 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.036, "high": 0.0366, "low": 0.0356, "close": 0.0362, "volume": 3065522.5, "close_time": 1762775999999, "quote_volume": 110886.54262, "trades": 1505, "taker_buy_base": 1562777.0, "taker_buy_quote": 56574.94662 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0361, "high": 0.0366, "low": 0.0355, "close": 0.0358, "volume": 5052830.3, "close_time": 1762790399999, "quote_volume": 181628.40152, "trades": 1993, "taker_buy_base": 2397037.9, "taker_buy_quote": 86228.65546 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0358, "high": 0.036, "low": 0.0349, "close": 0.0355, "volume": 3160501.1, "close_time": 1762804799999, "quote_volume": 112094.68486, "trades": 1014, "taker_buy_base": 1582848.1, "taker_buy_quote": 56141.20833 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0355, "high": 0.036, "low": 0.035, "close": 0.0357, "volume": 1490554.1, "close_time": 1762819199999, "quote_volume": 52956.9062, "trades": 690, "taker_buy_base": 675922.2, "taker_buy_quote": 24007.96933 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0357, "high": 0.0363, "low": 0.035, "close": 0.0363, "volume": 3037355.4, "close_time": 1762833599999, "quote_volume": 108495.70299, "trades": 1112, "taker_buy_base": 1317349.4, "taker_buy_quote": 47063.81803 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0333, "close": 0.0336, "volume": 4215405.9, "close_time": 1762847999999, "quote_volume": 146515.77242, "trades": 1559, "taker_buy_base": 1815037.8, "taker_buy_quote": 63335.90742 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0337, "high": 0.0344, "low": 0.0335, "close": 0.0341, "volume": 4854395.1, "close_time": 1762862399999, "quote_volume": 164544.74918, "trades": 1535, "taker_buy_base": 2583151.2, "taker_buy_quote": 87544.16214 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0337, "close": 0.0341, "volume": 5019133.6, "close_time": 1762876799999, "quote_volume": 170943.90739, "trades": 1988, "taker_buy_base": 2666904.7, "taker_buy_quote": 90762.25182 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0331, "close": 0.0331, "volume": 2911027.0, "close_time": 1762891199999, "quote_volume": 97827.99037, "trades": 1319, "taker_buy_base": 1224209.1, "taker_buy_quote": 41096.81971 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0323, "close": 0.0324, "volume": 5171161.1, "close_time": 1762905599999, "quote_volume": 168776.42381, "trades": 1553, "taker_buy_base": 1978192.1, "taker_buy_quote": 64669.66838 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0315, "close": 0.0325, "volume": 5268983.6, "close_time": 1762919999999, "quote_volume": 169962.49792, "trades": 1986, "taker_buy_base": 2299672.4, "taker_buy_quote": 74302.90229 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0319, "close": 0.0321, "volume": 3454179.5, "close_time": 1762934399999, "quote_volume": 111848.41994, "trades": 1226, "taker_buy_base": 1392404.4, "taker_buy_quote": 45058.29238 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0321, "high": 0.0336, "low": 0.0321, "close": 0.0331, "volume": 5216526.9, "close_time": 1762948799999, "quote_volume": 172135.16383, "trades": 1393, "taker_buy_base": 2648113.5, "taker_buy_quote": 87329.94942 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0322, "close": 0.0322, "volume": 4451642.0, "close_time": 1762963199999, "quote_volume": 146081.7219, "trades": 1535, "taker_buy_base": 2406938.2, "taker_buy_quote": 78940.27766 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0312, "close": 0.0316, "volume": 5418659.4, "close_time": 1762977599999, "quote_volume": 171405.25672, "trades": 2494, "taker_buy_base": 2713944.6, "taker_buy_quote": 85873.06796 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0315, "high": 0.0321, "low": 0.0314, "close": 0.0315, "volume": 1937739.6, "close_time": 1762991999999, "quote_volume": 61548.6354, "trades": 737, "taker_buy_base": 1042103.3, "taker_buy_quote": 33100.08378 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0305, "close": 0.0312, "volume": 4407870.6, "close_time": 1763006399999, "quote_volume": 137534.34442, "trades": 1147, "taker_buy_base": 1991648.2, "taker_buy_quote": 62193.40353 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0312, "high": 0.0318, "low": 0.0309, "close": 0.0311, "volume": 3421086.5, "close_time": 1763020799999, "quote_volume": 107244.93565, "trades": 716, "taker_buy_base": 1567465.8, "taker_buy_quote": 49175.93862 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.031, "high": 0.0315, "low": 0.0304, "close": 0.0307, "volume": 4370238.6, "close_time": 1763035199999, "quote_volume": 134650.55873, "trades": 833, "taker_buy_base": 2138751.8, "taker_buy_quote": 65927.41822 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0306, "high": 0.0313, "low": 0.0304, "close": 0.0306, "volume": 4137424.3, "close_time": 1763049599999, "quote_volume": 127500.95311, "trades": 1036, "taker_buy_base": 2077116.7, "taker_buy_quote": 63994.01228 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0281, "close": 0.0284, "volume": 9133047.9, "close_time": 1763063999999, "quote_volume": 267844.27512, "trades": 1670, "taker_buy_base": 3907020.9, "taker_buy_quote": 114694.88576 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0284, "high": 0.0292, "low": 0.0282, "close": 0.029, "volume": 4572519.6, "close_time": 1763078399999, "quote_volume": 130906.31461, "trades": 710, "taker_buy_base": 1826753.1, "taker_buy_quote": 52332.23564 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.029, "high": 0.0291, "low": 0.0271, "close": 0.0273, "volume": 7689171.3, "close_time": 1763092799999, "quote_volume": 215988.91477, "trades": 1190, "taker_buy_base": 3335115.2, "taker_buy_quote": 93759.00199 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0266, "close": 0.0275, "volume": 6597679.7, "close_time": 1763107199999, "quote_volume": 179051.38008, "trades": 1046, "taker_buy_base": 3310185.0, "taker_buy_quote": 89894.08756 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0265, "close": 0.0266, "volume": 3983643.3, "close_time": 1763121599999, "quote_volume": 108271.01989, "trades": 636, "taker_buy_base": 1951707.6, "taker_buy_quote": 53022.52399 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0265, "high": 0.0278, "low": 0.0259, "close": 0.0277, "volume": 7564593.3, "close_time": 1763135999999, "quote_volume": 201013.52984, "trades": 1244, "taker_buy_base": 3833559.3, "taker_buy_quote": 102125.83041 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0271, "close": 0.0275, "volume": 2902801.6, "close_time": 1763150399999, "quote_volume": 79728.55968, "trades": 486, "taker_buy_base": 1268446.2, "taker_buy_quote": 34839.26024 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0267, "close": 0.0272, "volume": 3284971.7, "close_time": 1763164799999, "quote_volume": 89653.02731, "trades": 498, "taker_buy_base": 1721773.2, "taker_buy_quote": 47054.48687 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0271, "high": 0.0281, "low": 0.0271, "close": 0.0279, "volume": 2291349.7, "close_time": 1763179199999, "quote_volume": 63199.10961, "trades": 497, "taker_buy_base": 1198841.9, "taker_buy_quote": 33065.03803 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0279, "high": 0.028, "low": 0.0268, "close": 0.0268, "volume": 3884644.6, "close_time": 1763193599999, "quote_volume": 106501.99546, "trades": 729, "taker_buy_base": 1918035.9, "taker_buy_quote": 52638.73537 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0265, "close": 0.0268, "volume": 2711659.2, "close_time": 1763207999999, "quote_volume": 72660.4723, "trades": 524, "taker_buy_base": 1604894.4, "taker_buy_quote": 43015.77554 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0268, "high": 0.0274, "low": 0.0267, "close": 0.0268, "volume": 1850925.6, "close_time": 1763222399999, "quote_volume": 49978.18359, "trades": 320, "taker_buy_base": 630532.5, "taker_buy_quote": 17034.82457 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0266, "close": 0.0267, "volume": 1725840.3, "close_time": 1763236799999, "quote_volume": 46311.12271, "trades": 340, "taker_buy_base": 965817.4, "taker_buy_quote": 25907.03174 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0257, "close": 0.0259, "volume": 2940817.6, "close_time": 1763251199999, "quote_volume": 76841.8886, "trades": 379, "taker_buy_base": 1239996.5, "taker_buy_quote": 32459.59641 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0254, "close": 0.026, "volume": 4214432.0, "close_time": 1763265599999, "quote_volume": 108684.66427, "trades": 688, "taker_buy_base": 2055764.6, "taker_buy_quote": 52999.10542 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.026, "high": 0.026, "low": 0.0252, "close": 0.0254, "volume": 3190421.7, "close_time": 1763279999999, "quote_volume": 81875.24103, "trades": 514, "taker_buy_base": 1463074.4, "taker_buy_quote": 37573.58494 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0254, "high": 0.0262, "low": 0.0251, "close": 0.0253, "volume": 2707510.4, "close_time": 1763294399999, "quote_volume": 69492.038, "trades": 362, "taker_buy_base": 1477833.9, "taker_buy_quote": 37930.05308 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0246, "close": 0.0247, "volume": 3327102.0, "close_time": 1763308799999, "quote_volume": 83063.55427, "trades": 944, "taker_buy_base": 1583976.3, "taker_buy_quote": 39549.71896 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0247, "high": 0.025, "low": 0.0241, "close": 0.0245, "volume": 5249159.3, "close_time": 1763323199999, "quote_volume": 128944.16424, "trades": 911, "taker_buy_base": 2624903.2, "taker_buy_quote": 64498.22291 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0245, "high": 0.0255, "low": 0.0241, "close": 0.0253, "volume": 3555601.8, "close_time": 1763337599999, "quote_volume": 87422.45169, "trades": 758, "taker_buy_base": 1829274.6, "taker_buy_quote": 44909.46614 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0232, "close": 0.0236, "volume": 8758470.6, "close_time": 1763351999999, "quote_volume": 211375.90029, "trades": 1167, "taker_buy_base": 3428853.0, "taker_buy_quote": 82479.87429 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0234, "close": 0.0236, "volume": 4495128.5, "close_time": 1763366399999, "quote_volume": 106383.39315, "trades": 795, "taker_buy_base": 2335155.2, "taker_buy_quote": 55298.08677 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0235, "close": 0.0236, "volume": 2526068.6, "close_time": 1763380799999, "quote_volume": 59888.39075, "trades": 564, "taker_buy_base": 1274940.3, "taker_buy_quote": 30278.28504 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0225, "close": 0.0226, "volume": 6962299.9, "close_time": 1763395199999, "quote_volume": 160162.111, "trades": 989, "taker_buy_base": 3605956.6, "taker_buy_quote": 82852.92652 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0218, "close": 0.0222, "volume": 6718124.4, "close_time": 1763409599999, "quote_volume": 150077.46487, "trades": 984, "taker_buy_base": 2820224.3, "taker_buy_quote": 63082.99831 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0218, "close": 0.022, "volume": 3888659.3, "close_time": 1763423999999, "quote_volume": 85829.01584, "trades": 481, "taker_buy_base": 2299536.2, "taker_buy_quote": 50803.24443 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0214, "close": 0.0222, "volume": 3357658.1, "close_time": 1763438399999, "quote_volume": 73366.09899, "trades": 553, "taker_buy_base": 1742851.2, "taker_buy_quote": 38133.63134 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0221, "high": 0.0226, "low": 0.0219, "close": 0.0221, "volume": 4535793.1, "close_time": 1763452799999, "quote_volume": 100793.09579, "trades": 664, "taker_buy_base": 2243041.4, "taker_buy_quote": 49806.56538 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.022, "high": 0.0223, "low": 0.0213, "close": 0.0215, "volume": 3874480.9, "close_time": 1763467199999, "quote_volume": 84706.50739, "trades": 510, "taker_buy_base": 1899713.3, "taker_buy_quote": 41586.81659 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0215, "high": 0.0224, "low": 0.0213, "close": 0.0224, "volume": 6017519.4, "close_time": 1763481599999, "quote_volume": 131518.67327, "trades": 824, "taker_buy_base": 3576723.2, "taker_buy_quote": 78116.21302 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0224, "high": 0.0234, "low": 0.0224, "close": 0.0231, "volume": 3521126.7, "close_time": 1763495999999, "quote_volume": 81359.36952, "trades": 481, "taker_buy_base": 1977143.0, "taker_buy_quote": 45656.17887 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.023, "high": 0.0232, "low": 0.0227, "close": 0.0231, "volume": 1401846.4, "close_time": 1763510399999, "quote_volume": 32159.69207, "trades": 184, "taker_buy_base": 677034.6, "taker_buy_quote": 15537.16668 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.023, "high": 0.0231, "low": 0.0225, "close": 0.0225, "volume": 2594382.2, "close_time": 1763524799999, "quote_volume": 59181.04513, "trades": 357, "taker_buy_base": 1294950.3, "taker_buy_quote": 29472.78464 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0221, "close": 0.0224, "volume": 2286731.3, "close_time": 1763539199999, "quote_volume": 51062.72532, "trades": 359, "taker_buy_base": 913017.1, "taker_buy_quote": 20401.64744 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0218, "close": 0.0219, "volume": 2398205.6, "close_time": 1763553599999, "quote_volume": 53146.60798, "trades": 369, "taker_buy_base": 1407004.2, "taker_buy_quote": 31152.93135 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0218, "high": 0.0223, "low": 0.0214, "close": 0.0214, "volume": 4841535.9, "close_time": 1763567999999, "quote_volume": 105601.09599, "trades": 752, "taker_buy_base": 2617456.9, "taker_buy_quote": 57039.03448 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0206, "close": 0.0207, "volume": 8620418.4, "close_time": 1763582399999, "quote_volume": 181455.40617, "trades": 1379, "taker_buy_base": 3991183.5, "taker_buy_quote": 84162.79304 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0207, "high": 0.0217, "low": 0.0207, "close": 0.0216, "volume": 2874221.3, "close_time": 1763596799999, "quote_volume": 60708.65195, "trades": 497, "taker_buy_base": 1532439.1, "taker_buy_quote": 32369.08661 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 1440201.4, "close_time": 1763611199999, "quote_volume": 30997.79411, "trades": 222, "taker_buy_base": 789441.8, "taker_buy_quote": 17000.60768 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0212, "high": 0.0215, "low": 0.021, "close": 0.0215, "volume": 2017627.5, "close_time": 1763625599999, "quote_volume": 42851.54634, "trades": 221, "taker_buy_base": 1111624.4, "taker_buy_quote": 23559.31556 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0213, "close": 0.0218, "volume": 2874160.6, "close_time": 1763639999999, "quote_volume": 62047.04334, "trades": 421, "taker_buy_base": 1868886.4, "taker_buy_quote": 40361.15203 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0217, "high": 0.0233, "low": 0.0216, "close": 0.022, "volume": 8451807.8, "close_time": 1763654399999, "quote_volume": 190591.91662, "trades": 1079, "taker_buy_base": 4299922.1, "taker_buy_quote": 97125.1888 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.022, "high": 0.0221, "low": 0.0201, "close": 0.0204, "volume": 8894099.3, "close_time": 1763668799999, "quote_volume": 184510.01595, "trades": 1212, "taker_buy_base": 4149147.6, "taker_buy_quote": 86143.40363 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0204, "high": 0.0215, "low": 0.0201, "close": 0.0205, "volume": 3242057.7, "close_time": 1763683199999, "quote_volume": 66777.50375, "trades": 457, "taker_buy_base": 1738084.6, "taker_buy_quote": 35800.39465 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0205, "high": 0.0211, "low": 0.0201, "close": 0.0203, "volume": 5331397.1, "close_time": 1763697599999, "quote_volume": 110191.05045, "trades": 1022, "taker_buy_base": 3138139.5, "taker_buy_quote": 64869.20859 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0203, "high": 0.0212, "low": 0.0175, "close": 0.0195, "volume": 14832541.4, "close_time": 1763711999999, "quote_volume": 292704.84675, "trades": 1880, "taker_buy_base": 6646374.5, "taker_buy_quote": 132173.59783 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0186, "close": 0.0186, "volume": 5270896.5, "close_time": 1763726399999, "quote_volume": 100647.91655, "trades": 1060, "taker_buy_base": 2701940.4, "taker_buy_quote": 51562.5882 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0187, "high": 0.0207, "low": 0.0185, "close": 0.0206, "volume": 9220705.8, "close_time": 1763740799999, "quote_volume": 182130.66148, "trades": 1521, "taker_buy_base": 5030948.2, "taker_buy_quote": 99409.19566 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0205, "high": 0.0222, "low": 0.0203, "close": 0.0204, "volume": 14187687.4, "close_time": 1763755199999, "quote_volume": 300675.93314, "trades": 1925, "taker_buy_base": 7999529.4, "taker_buy_quote": 170079.10343 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0195, "close": 0.0201, "volume": 5958921.1, "close_time": 1763769599999, "quote_volume": 119859.19549, "trades": 759, "taker_buy_base": 3069920.6, "taker_buy_quote": 61775.00395 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0201, "high": 0.0221, "low": 0.0199, "close": 0.0209, "volume": 5497506.1, "close_time": 1763783999999, "quote_volume": 115354.96205, "trades": 772, "taker_buy_base": 3373587.3, "taker_buy_quote": 70714.66317 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0198, "close": 0.0203, "volume": 5131468.7, "close_time": 1763798399999, "quote_volume": 104588.6887, "trades": 801, "taker_buy_base": 2268111.4, "taker_buy_quote": 46267.93048 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0203, "high": 0.0214, "low": 0.0196, "close": 0.0207, "volume": 11319972.5, "close_time": 1763812799999, "quote_volume": 228910.23036, "trades": 947, "taker_buy_base": 5006325.3, "taker_buy_quote": 101345.36905 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0197, "close": 0.0198, "volume": 10488057.0, "close_time": 1763827199999, "quote_volume": 211731.25816, "trades": 726, "taker_buy_base": 5013223.0, "taker_buy_quote": 101273.05298 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0196, "close": 0.0197, "volume": 4226394.3, "close_time": 1763841599999, "quote_volume": 84046.77332, "trades": 589, "taker_buy_base": 2223483.9, "taker_buy_quote": 44166.36578 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0198, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 3033495.8, "close_time": 1763855999999, "quote_volume": 60073.87206, "trades": 347, "taker_buy_base": 1313547.4, "taker_buy_quote": 26022.94161 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0198, "high": 0.0206, "low": 0.0197, "close": 0.0199, "volume": 4734234.2, "close_time": 1763870399999, "quote_volume": 95821.72561, "trades": 709, "taker_buy_base": 2688814.9, "taker_buy_quote": 54464.39245 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0198, "high": 0.02, "low": 0.0194, "close": 0.0197, "volume": 2845967.1, "close_time": 1763884799999, "quote_volume": 55961.7277, "trades": 464, "taker_buy_base": 1395357.6, "taker_buy_quote": 27427.92837 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 3571703.5, "close_time": 1763899199999, "quote_volume": 70403.98062, "trades": 383, "taker_buy_base": 1646412.2, "taker_buy_quote": 32440.91485 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0196, "high": 0.02, "low": 0.0191, "close": 0.0193, "volume": 4570213.9, "close_time": 1763913599999, "quote_volume": 89191.33237, "trades": 590, "taker_buy_base": 1769285.6, "taker_buy_quote": 34724.87354 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0192, "high": 0.0197, "low": 0.019, "close": 0.0195, "volume": 5436702.3, "close_time": 1763927999999, "quote_volume": 104659.81834, "trades": 723, "taker_buy_base": 2834137.0, "taker_buy_quote": 54527.40017 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 2055847.9, "close_time": 1763942399999, "quote_volume": 40150.75681, "trades": 271, "taker_buy_base": 983467.7, "taker_buy_quote": 19208.39462 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0195, "high": 0.0201, "low": 0.0195, "close": 0.0197, "volume": 3372109.1, "close_time": 1763956799999, "quote_volume": 66438.28906, "trades": 572, "taker_buy_base": 1825831.8, "taker_buy_quote": 35977.95476 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0196, "high": 0.02, "low": 0.0193, "close": 0.02, "volume": 2887337.0, "close_time": 1763971199999, "quote_volume": 57009.95864, "trades": 459, "taker_buy_base": 1489889.1, "taker_buy_quote": 29398.7769 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0199, "high": 0.0208, "low": 0.0198, "close": 0.02, "volume": 7990376.9, "close_time": 1763985599999, "quote_volume": 161114.11558, "trades": 1015, "taker_buy_base": 3777368.7, "taker_buy_quote": 76251.85725 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02, "high": 0.0205, "low": 0.0199, "close": 0.0204, "volume": 5638696.6, "close_time": 1763999999999, "quote_volume": 113732.05919, "trades": 855, "taker_buy_base": 2756053.8, "taker_buy_quote": 55555.21143 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0206, "high": 0.0226, "low": 0.0206, "close": 0.0211, "volume": 20252994.1, "close_time": 1764014399999, "quote_volume": 435339.29235, "trades": 2632, "taker_buy_base": 9415928.9, "taker_buy_quote": 202579.11924 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.021, "high": 0.0215, "low": 0.021, "close": 0.0211, "volume": 2403657.1, "close_time": 1764028799999, "quote_volume": 50995.35258, "trades": 392, "taker_buy_base": 1094741.6, "taker_buy_quote": 23262.9684 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.021, "high": 0.0221, "low": 0.0208, "close": 0.0218, "volume": 3977990.8, "close_time": 1764043199999, "quote_volume": 85638.91159, "trades": 693, "taker_buy_base": 2511827.1, "taker_buy_quote": 54070.1511 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0218, "high": 0.0299, "low": 0.0218, "close": 0.0283, "volume": 64846251.8, "close_time": 1764057599999, "quote_volume": 1729955.47746, "trades": 9424, "taker_buy_base": 31795852.5, "taker_buy_quote": 847548.78643 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0283, "high": 0.029, "low": 0.0252, "close": 0.0259, "volume": 48757952.3, "close_time": 1764071999999, "quote_volume": 1338390.98018, "trades": 6052, "taker_buy_base": 21724209.1, "taker_buy_quote": 597910.97755 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0242, "close": 0.0242, "volume": 33199602.5, "close_time": 1764086399999, "quote_volume": 830599.45723, "trades": 3085, "taker_buy_base": 15357720.2, "taker_buy_quote": 384531.27396 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0244, "high": 0.0255, "low": 0.0229, "close": 0.0237, "volume": 28143646.9, "close_time": 1764100799999, "quote_volume": 681019.56137, "trades": 2077, "taker_buy_base": 11389472.6, "taker_buy_quote": 275584.38134 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0238, "high": 0.0281, "low": 0.0236, "close": 0.0257, "volume": 39344280.8, "close_time": 1764115199999, "quote_volume": 1019314.85241, "trades": 3931, "taker_buy_base": 18076643.3, "taker_buy_quote": 468209.0198 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0257, "high": 0.0278, "low": 0.0249, "close": 0.0262, "volume": 22967801.6, "close_time": 1764129599999, "quote_volume": 604441.4288, "trades": 2807, "taker_buy_base": 10707150.9, "taker_buy_quote": 281962.56907 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.026, "high": 0.026, "low": 0.0241, "close": 0.0247, "volume": 10153550.1, "close_time": 1764143999999, "quote_volume": 253232.31422, "trades": 1560, "taker_buy_base": 4416539.5, "taker_buy_quote": 110234.37456 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0232, "close": 0.0235, "volume": 4269713.1, "close_time": 1764158399999, "quote_volume": 101078.88715, "trades": 951, "taker_buy_base": 1669759.2, "taker_buy_quote": 39478.26449 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0226, "close": 0.023, "volume": 4553896.0, "close_time": 1764172799999, "quote_volume": 104848.27963, "trades": 1077, "taker_buy_base": 1522080.5, "taker_buy_quote": 35060.33501 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.023, "high": 0.0235, "low": 0.023, "close": 0.0231, "volume": 2070752.4, "close_time": 1764187199999, "quote_volume": 48122.84101, "trades": 1226, "taker_buy_base": 1077339.9, "taker_buy_quote": 25062.62443 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0232, "high": 0.0237, "low": 0.023, "close": 0.0231, "volume": 2046668.3, "close_time": 1764201599999, "quote_volume": 47768.07511, "trades": 1039, "taker_buy_base": 981445.7, "taker_buy_quote": 22951.76675 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0227, "close": 0.0229, "volume": 3131717.8, "close_time": 1764215999999, "quote_volume": 72342.97833, "trades": 1284, "taker_buy_base": 1418349.2, "taker_buy_quote": 32764.44213 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.023, "high": 0.0234, "low": 0.0228, "close": 0.0229, "volume": 3887314.6, "close_time": 1764230399999, "quote_volume": 89638.88336, "trades": 906, "taker_buy_base": 1736013.1, "taker_buy_quote": 40019.17956 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0218, "close": 0.022, "volume": 7959170.7, "close_time": 1764244799999, "quote_volume": 177160.1066, "trades": 1483, "taker_buy_base": 3783204.9, "taker_buy_quote": 84015.15242 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0215, "close": 0.0217, "volume": 5532403.5, "close_time": 1764259199999, "quote_volume": 120877.8792, "trades": 741, "taker_buy_base": 2519450.1, "taker_buy_quote": 55112.59383 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0215, "close": 0.0219, "volume": 5103864.4, "close_time": 1764273599999, "quote_volume": 111411.38942, "trades": 734, "taker_buy_base": 2375476.6, "taker_buy_quote": 51929.2416 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0219, "high": 0.022, "low": 0.0212, "close": 0.0214, "volume": 3439123.7, "close_time": 1764287999999, "quote_volume": 74331.46249, "trades": 540, "taker_buy_base": 1618456.3, "taker_buy_quote": 35057.02535 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0207, "close": 0.0211, "volume": 3240816.8, "close_time": 1764302399999, "quote_volume": 68643.10977, "trades": 811, "taker_buy_base": 1711245.5, "taker_buy_quote": 36316.39829 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0208, "volume": 2135814.7, "close_time": 1764316799999, "quote_volume": 44883.23543, "trades": 664, "taker_buy_base": 1071615.9, "taker_buy_quote": 22524.39226 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0208, "high": 0.0212, "low": 0.0205, "close": 0.021, "volume": 4181784.9, "close_time": 1764331199999, "quote_volume": 87386.774, "trades": 711, "taker_buy_base": 2020708.6, "taker_buy_quote": 42257.81869 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.021, "high": 0.0216, "low": 0.0209, "close": 0.0211, "volume": 4404498.6, "close_time": 1764345599999, "quote_volume": 93660.25927, "trades": 1037, "taker_buy_base": 2118963.2, "taker_buy_quote": 45095.02246 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0205, "close": 0.0209, "volume": 4766184.1, "close_time": 1764359999999, "quote_volume": 98955.21864, "trades": 514, "taker_buy_base": 2362343.8, "taker_buy_quote": 49038.02241 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0207, "volume": 1453423.4, "close_time": 1764374399999, "quote_volume": 30249.51783, "trades": 116, "taker_buy_base": 671014.8, "taker_buy_quote": 13967.96439 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0204, "close": 0.0204, "volume": 2321597.0, "close_time": 1764388799999, "quote_volume": 47811.35, "trades": 168, "taker_buy_base": 977594.5, "taker_buy_quote": 20178.24091 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0201, "close": 0.0202, "volume": 2733038.0, "close_time": 1764403199999, "quote_volume": 55787.04832, "trades": 206, "taker_buy_base": 1406980.3, "taker_buy_quote": 28703.39646 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0175, "close": 0.018, "volume": 22780251.6, "close_time": 1764417599999, "quote_volume": 418694.69759, "trades": 3074, "taker_buy_base": 11314003.3, "taker_buy_quote": 208236.54807 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0179, "high": 0.019, "low": 0.0177, "close": 0.018, "volume": 11635710.1, "close_time": 1764431999999, "quote_volume": 212117.80069, "trades": 1685, "taker_buy_base": 6187572.1, "taker_buy_quote": 112930.41475 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 4439048.2, "close_time": 1764446399999, "quote_volume": 79599.25622, "trades": 537, "taker_buy_base": 2040192.1, "taker_buy_quote": 36649.59666 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0178, "high": 0.0183, "low": 0.0173, "close": 0.0173, "volume": 3868201.3, "close_time": 1764460799999, "quote_volume": 68633.02921, "trades": 428, "taker_buy_base": 1855648.9, "taker_buy_quote": 33035.75426 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0167, "close": 0.0168, "volume": 8434572.3, "close_time": 1764475199999, "quote_volume": 143509.62865, "trades": 821, "taker_buy_base": 3759685.0, "taker_buy_quote": 63877.01908 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0168, "high": 0.017, "low": 0.0162, "close": 0.0167, "volume": 13044323.1, "close_time": 1764489599999, "quote_volume": 215707.61971, "trades": 983, "taker_buy_base": 7294907.6, "taker_buy_quote": 120758.54545 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0162, "close": 0.0163, "volume": 6027174.2, "close_time": 1764503999999, "quote_volume": 99195.68943, "trades": 734, "taker_buy_base": 3387935.0, "taker_buy_quote": 55765.78256 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0162, "high": 0.0167, "low": 0.0161, "close": 0.0163, "volume": 8108161.0, "close_time": 1764518399999, "quote_volume": 133323.99615, "trades": 734, "taker_buy_base": 4315658.4, "taker_buy_quote": 70973.60856 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0162, "close": 0.0168, "volume": 9286326.5, "close_time": 1764532799999, "quote_volume": 153930.52847, "trades": 781, "taker_buy_base": 4537963.1, "taker_buy_quote": 75185.85594 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0158, "close": 0.0159, "volume": 7897441.6, "close_time": 1764547199999, "quote_volume": 128774.98585, "trades": 594, "taker_buy_base": 3658842.5, "taker_buy_quote": 59681.31365 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0148, "close": 0.0149, "volume": 23581364.7, "close_time": 1764561599999, "quote_volume": 360306.35966, "trades": 2634, "taker_buy_base": 11273754.5, "taker_buy_quote": 172245.393 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0141, "close": 0.0144, "volume": 10782249.1, "close_time": 1764575999999, "quote_volume": 155698.94785, "trades": 1353, "taker_buy_base": 5329400.1, "taker_buy_quote": 76908.46324 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0141, "close": 0.0142, "volume": 6910225.0, "close_time": 1764590399999, "quote_volume": 98850.88302, "trades": 728, "taker_buy_base": 3915337.7, "taker_buy_quote": 56027.56035 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0142, "high": 0.0144, "low": 0.0138, "close": 0.0141, "volume": 8775744.3, "close_time": 1764604799999, "quote_volume": 123451.23919, "trades": 848, "taker_buy_base": 4050302.0, "taker_buy_quote": 56989.37639 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.014, "high": 0.0141, "low": 0.0134, "close": 0.0137, "volume": 9863309.8, "close_time": 1764619199999, "quote_volume": 135152.19729, "trades": 929, "taker_buy_base": 4908711.1, "taker_buy_quote": 67347.91011 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0137, "high": 0.014, "low": 0.0135, "close": 0.0139, "volume": 5475391.2, "close_time": 1764633599999, "quote_volume": 75181.63598, "trades": 642, "taker_buy_base": 2925307.3, "taker_buy_quote": 40190.03347 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 7041072.0, "close_time": 1764647999999, "quote_volume": 97891.65816, "trades": 787, "taker_buy_base": 3559487.9, "taker_buy_quote": 49482.84815 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.014, "high": 0.014, "low": 0.0136, "close": 0.0138, "volume": 4211622.4, "close_time": 1764662399999, "quote_volume": 57903.80782, "trades": 363, "taker_buy_base": 1823014.6, "taker_buy_quote": 25108.0966 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0135, "close": 0.0138, "volume": 5978702.2, "close_time": 1764676799999, "quote_volume": 81657.06807, "trades": 415, "taker_buy_base": 2641277.7, "taker_buy_quote": 36153.73342 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0138, "high": 0.0155, "low": 0.0137, "close": 0.0152, "volume": 10107464.6, "close_time": 1764691199999, "quote_volume": 146663.26699, "trades": 1060, "taker_buy_base": 5294759.8, "taker_buy_quote": 77389.56674 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0145, "close": 0.0145, "volume": 6352504.0, "close_time": 1764705599999, "quote_volume": 94041.82844, "trades": 567, "taker_buy_base": 2842984.7, "taker_buy_quote": 42163.43449 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0141, "close": 0.0146, "volume": 5024021.0, "close_time": 1764719999999, "quote_volume": 72036.35756, "trades": 432, "taker_buy_base": 2485087.2, "taker_buy_quote": 35619.36699 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 6621464.8, "close_time": 1764734399999, "quote_volume": 95615.27801, "trades": 418, "taker_buy_base": 2923366.7, "taker_buy_quote": 42194.82946 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0144, "close": 0.0145, "volume": 4883109.7, "close_time": 1764748799999, "quote_volume": 71331.32932, "trades": 353, "taker_buy_base": 2493881.6, "taker_buy_quote": 36428.91709 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0141, "close": 0.0142, "volume": 4044869.0, "close_time": 1764763199999, "quote_volume": 57885.65932, "trades": 329, "taker_buy_base": 1999696.8, "taker_buy_quote": 28652.08478 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0142, "high": 0.0145, "low": 0.014, "close": 0.0144, "volume": 10218627.1, "close_time": 1764777599999, "quote_volume": 145755.72709, "trades": 948, "taker_buy_base": 5810111.0, "taker_buy_quote": 82988.25838 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0143, "high": 0.0148, "low": 0.0141, "close": 0.0147, "volume": 7511028.8, "close_time": 1764791999999, "quote_volume": 108630.31402, "trades": 942, "taker_buy_base": 4010869.7, "taker_buy_quote": 58088.39744 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 6107545.2, "close_time": 1764806399999, "quote_volume": 89347.26691, "trades": 482, "taker_buy_base": 2719853.4, "taker_buy_quote": 39849.27448 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 2748913.9, "close_time": 1764820799999, "quote_volume": 39769.13369, "trades": 305, "taker_buy_base": 1631742.0, "taker_buy_quote": 23607.15284 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0145, "high": 0.0154, "low": 0.0145, "close": 0.0149, "volume": 8842901.0, "close_time": 1764835199999, "quote_volume": 132467.33379, "trades": 875, "taker_buy_base": 4564851.7, "taker_buy_quote": 68484.72392 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.015, "high": 0.0153, "low": 0.0149, "close": 0.0152, "volume": 6449290.2, "close_time": 1764849599999, "quote_volume": 97208.15733, "trades": 657, "taker_buy_base": 3527860.0, "taker_buy_quote": 53167.72646 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0152, "high": 0.0184, "low": 0.0151, "close": 0.0169, "volume": 71032660.5, "close_time": 1764863999999, "quote_volume": 1209488.49421, "trades": 7955, "taker_buy_base": 35623201.8, "taker_buy_quote": 607195.90923 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0168, "high": 0.017, "low": 0.0157, "close": 0.0158, "volume": 30666797.7, "close_time": 1764878399999, "quote_volume": 503562.4281, "trades": 2313, "taker_buy_base": 14043497.7, "taker_buy_quote": 231120.25333 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0158, "high": 0.016, "low": 0.0153, "close": 0.0158, "volume": 7723747.7, "close_time": 1764892799999, "quote_volume": 120277.07237, "trades": 624, "taker_buy_base": 3393181.1, "taker_buy_quote": 53009.67079 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0157, "high": 0.0166, "low": 0.0153, "close": 0.0163, "volume": 12970750.1, "close_time": 1764907199999, "quote_volume": 207819.3773, "trades": 1884, "taker_buy_base": 6811883.2, "taker_buy_quote": 109303.81235 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0154, "close": 0.0154, "volume": 7646676.0, "close_time": 1764921599999, "quote_volume": 121828.28907, "trades": 723, "taker_buy_base": 3422846.8, "taker_buy_quote": 54736.58481 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0148, "close": 0.0149, "volume": 8554366.6, "close_time": 1764935999999, "quote_volume": 127964.31965, "trades": 650, "taker_buy_base": 3946788.7, "taker_buy_quote": 59024.11951 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0145, "close": 0.0145, "volume": 6364503.5, "close_time": 1764950399999, "quote_volume": 94199.674, "trades": 524, "taker_buy_base": 2293593.5, "taker_buy_quote": 34030.72681 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0137, "close": 0.014, "volume": 8337320.1, "close_time": 1764964799999, "quote_volume": 117594.00609, "trades": 683, "taker_buy_base": 3418448.8, "taker_buy_quote": 48249.64321 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.014, "high": 0.0143, "low": 0.0139, "close": 0.0142, "volume": 2082561.5, "close_time": 1764979199999, "quote_volume": 29319.63387, "trades": 304, "taker_buy_base": 1098464.7, "taker_buy_quote": 15455.78668 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 1475850.8, "close_time": 1764993599999, "quote_volume": 20875.44452, "trades": 335, "taker_buy_base": 723293.8, "taker_buy_quote": 10235.19383 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0139, "close": 0.014, "volume": 1813402.4, "close_time": 1765007999999, "quote_volume": 25513.93167, "trades": 208, "taker_buy_base": 787525.8, "taker_buy_quote": 11079.62252 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 3049818.9, "close_time": 1765022399999, "quote_volume": 42074.81362, "trades": 225, "taker_buy_base": 1107471.6, "taker_buy_quote": 15288.27782 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0138, "high": 0.0141, "low": 0.0137, "close": 0.014, "volume": 3044407.9, "close_time": 1765036799999, "quote_volume": 42119.26671, "trades": 228, "taker_buy_base": 1590563.1, "taker_buy_quote": 22021.8509 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0141, "high": 0.0146, "low": 0.014, "close": 0.014, "volume": 5122328.3, "close_time": 1765051199999, "quote_volume": 73433.0137, "trades": 302, "taker_buy_base": 1537571.7, "taker_buy_quote": 22057.59479 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.014, "high": 0.0143, "low": 0.0139, "close": 0.0142, "volume": 2312145.2, "close_time": 1765065599999, "quote_volume": 32606.22771, "trades": 146, "taker_buy_base": 1277158.3, "taker_buy_quote": 18042.96245 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0142, "high": 0.0235, "low": 0.0142, "close": 0.0163, "volume": 95865424.9, "close_time": 1765079999999, "quote_volume": 1645329.55005, "trades": 11255, "taker_buy_base": 50242659.2, "taker_buy_quote": 867555.53953 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0163, "high": 0.0185, "low": 0.0161, "close": 0.0171, "volume": 36667050.5, "close_time": 1765094399999, "quote_volume": 630628.86996, "trades": 5158, "taker_buy_base": 18539032.1, "taker_buy_quote": 317999.91136 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.017, "high": 0.0197, "low": 0.0169, "close": 0.019, "volume": 67338397.9, "close_time": 1765108799999, "quote_volume": 1257179.31024, "trades": 9264, "taker_buy_base": 33555003.5, "taker_buy_quote": 625110.89899 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.019, "high": 0.019, "low": 0.0163, "close": 0.0165, "volume": 35182334.1, "close_time": 1765123199999, "quote_volume": 609316.3054, "trades": 5167, "taker_buy_base": 17028006.8, "taker_buy_quote": 294735.30125 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0164, "high": 0.0182, "low": 0.0162, "close": 0.018, "volume": 20592203.0, "close_time": 1765137599999, "quote_volume": 351241.5203, "trades": 1904, "taker_buy_base": 11525455.3, "taker_buy_quote": 197038.54005 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.018, "high": 0.0182, "low": 0.0167, "close": 0.017, "volume": 15800714.3, "close_time": 1765151999999, "quote_volume": 274083.28262, "trades": 1952, "taker_buy_base": 7829677.5, "taker_buy_quote": 136356.43663 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.017, "high": 0.017, "low": 0.0154, "close": 0.0157, "volume": 18322036.9, "close_time": 1765166399999, "quote_volume": 296766.93754, "trades": 1550, "taker_buy_base": 8737912.4, "taker_buy_quote": 141627.79789 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0157, "high": 0.016, "low": 0.0155, "close": 0.0156, "volume": 12577771.1, "close_time": 1765180799999, "quote_volume": 197742.69989, "trades": 767, "taker_buy_base": 5949598.9, "taker_buy_quote": 93604.62916 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0156, "high": 0.0164, "low": 0.0155, "close": 0.016, "volume": 8867634.1, "close_time": 1765195199999, "quote_volume": 142517.02034, "trades": 914, "taker_buy_base": 4516176.7, "taker_buy_quote": 72597.58973 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.016, "high": 0.0161, "low": 0.0156, "close": 0.0157, "volume": 7409135.4, "close_time": 1765209599999, "quote_volume": 116966.36924, "trades": 549, "taker_buy_base": 3243942.3, "taker_buy_quote": 51265.64575 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0158, "high": 0.0158, "low": 0.015, "close": 0.0152, "volume": 11339244.2, "close_time": 1765223999999, "quote_volume": 174202.40628, "trades": 710, "taker_buy_base": 5383592.4, "taker_buy_quote": 82782.07436 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0152, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 5349172.1, "close_time": 1765238399999, "quote_volume": 82168.94324, "trades": 402, "taker_buy_base": 2789967.8, "taker_buy_quote": 42874.51428 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0154, "high": 0.0174, "low": 0.0153, "close": 0.0171, "volume": 12345406.6, "close_time": 1765252799999, "quote_volume": 200944.81552, "trades": 1341, "taker_buy_base": 6078804.8, "taker_buy_quote": 99121.83651 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.017, "high": 0.0173, "low": 0.0159, "close": 0.0162, "volume": 13206277.6, "close_time": 1765267199999, "quote_volume": 217355.75261, "trades": 1551, "taker_buy_base": 6370652.8, "taker_buy_quote": 104998.42694 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0155, "close": 0.0155, "volume": 4582918.0, "close_time": 1765281599999, "quote_volume": 72542.51993, "trades": 445, "taker_buy_base": 2043149.7, "taker_buy_quote": 32465.50846 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0149, "close": 0.0156, "volume": 9077796.0, "close_time": 1765295999999, "quote_volume": 138957.75838, "trades": 653, "taker_buy_base": 3908166.6, "taker_buy_quote": 59863.77613 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0156, "high": 0.0161, "low": 0.0155, "close": 0.0157, "volume": 5135666.4, "close_time": 1765310399999, "quote_volume": 81201.27834, "trades": 662, "taker_buy_base": 2131845.9, "taker_buy_quote": 33719.66575 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0151, "close": 0.0155, "volume": 9697845.3, "close_time": 1765324799999, "quote_volume": 148870.92861, "trades": 504, "taker_buy_base": 4738195.0, "taker_buy_quote": 72704.32528 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0154, "high": 0.0161, "low": 0.0153, "close": 0.0159, "volume": 6824514.7, "close_time": 1765339199999, "quote_volume": 106422.65054, "trades": 414, "taker_buy_base": 3829835.0, "taker_buy_quote": 59874.80788 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0155, "close": 0.0156, "volume": 5812312.8, "close_time": 1765353599999, "quote_volume": 90775.29606, "trades": 328, "taker_buy_base": 2909174.1, "taker_buy_quote": 45464.76675 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0151, "close": 0.0151, "volume": 4845831.5, "close_time": 1765367999999, "quote_volume": 74737.32652, "trades": 411, "taker_buy_base": 2368804.1, "taker_buy_quote": 36710.35177 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.015, "volume": 6473989.4, "close_time": 1765382399999, "quote_volume": 98215.2906, "trades": 440, "taker_buy_base": 2897145.5, "taker_buy_quote": 43980.17765 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.015, "high": 0.0153, "low": 0.0147, "close": 0.0151, "volume": 7036187.9, "close_time": 1765396799999, "quote_volume": 105872.91549, "trades": 659, "taker_buy_base": 3299844.8, "taker_buy_quote": 49692.40757 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.015, "high": 0.0153, "low": 0.0148, "close": 0.0148, "volume": 5234575.4, "close_time": 1765411199999, "quote_volume": 78557.3903, "trades": 592, "taker_buy_base": 2901791.6, "taker_buy_quote": 43604.2213 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0142, "close": 0.0143, "volume": 7163569.7, "close_time": 1765425599999, "quote_volume": 103814.22147, "trades": 467, "taker_buy_base": 3354195.4, "taker_buy_quote": 48680.69616 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0142, "close": 0.0145, "volume": 2487742.5, "close_time": 1765439999999, "quote_volume": 35848.01053, "trades": 152, "taker_buy_base": 1059742.6, "taker_buy_quote": 15301.61355 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0144, "high": 0.0147, "low": 0.0143, "close": 0.0143, "volume": 1303998.9, "close_time": 1765454399999, "quote_volume": 18758.00077, "trades": 149, "taker_buy_base": 691085.3, "taker_buy_quote": 9945.7385 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0143, "volume": 3550222.7, "close_time": 1765468799999, "quote_volume": 50554.01549, "trades": 266, "taker_buy_base": 1671638.1, "taker_buy_quote": 23818.24617 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0142, "close": 0.0143, "volume": 1686574.0, "close_time": 1765483199999, "quote_volume": 24116.30192, "trades": 121, "taker_buy_base": 635196.8, "taker_buy_quote": 9104.29399 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0143, "high": 0.0147, "low": 0.0143, "close": 0.0145, "volume": 1167996.5, "close_time": 1765497599999, "quote_volume": 17032.69806, "trades": 118, "taker_buy_base": 571642.5, "taker_buy_quote": 8340.39124 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0146, "high": 0.0158, "low": 0.0143, "close": 0.0155, "volume": 10338189.4, "close_time": 1765511999999, "quote_volume": 154071.63127, "trades": 691, "taker_buy_base": 4976476.6, "taker_buy_quote": 74369.25547 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0155, "high": 0.0158, "low": 0.015, "close": 0.0151, "volume": 5622707.3, "close_time": 1765526399999, "quote_volume": 85975.47906, "trades": 410, "taker_buy_base": 2293711.3, "taker_buy_quote": 35185.66853 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0148, "close": 0.0149, "volume": 5216031.8, "close_time": 1765540799999, "quote_volume": 77993.06919, "trades": 347, "taker_buy_base": 2037869.4, "taker_buy_quote": 30440.43351 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0149, "high": 0.015, "low": 0.0142, "close": 0.0143, "volume": 4170568.2, "close_time": 1765555199999, "quote_volume": 61166.39571, "trades": 360, "taker_buy_base": 2033618.1, "taker_buy_quote": 29814.85443 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0141, "close": 0.0144, "volume": 5608293.7, "close_time": 1765569599999, "quote_volume": 80566.53591, "trades": 583, "taker_buy_base": 2632980.5, "taker_buy_quote": 37919.75763 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0143, "close": 0.0146, "volume": 1916519.7, "close_time": 1765583999999, "quote_volume": 27602.11693, "trades": 165, "taker_buy_base": 1057721.8, "taker_buy_quote": 15234.08082 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 1966817.2, "close_time": 1765598399999, "quote_volume": 28806.98699, "trades": 202, "taker_buy_base": 1056114.6, "taker_buy_quote": 15485.0601 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0148, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 2044135.7, "close_time": 1765612799999, "quote_volume": 30381.51004, "trades": 202, "taker_buy_base": 803538.4, "taker_buy_quote": 11943.66479 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0149, "high": 0.015, "low": 0.0145, "close": 0.0145, "volume": 3712491.6, "close_time": 1765627199999, "quote_volume": 54640.50147, "trades": 268, "taker_buy_base": 1351531.1, "taker_buy_quote": 19915.9094 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0145, "close": 0.0147, "volume": 3846652.7, "close_time": 1765641599999, "quote_volume": 56205.48783, "trades": 263, "taker_buy_base": 2332158.5, "taker_buy_quote": 34098.06816 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 1668265.2, "close_time": 1765655999999, "quote_volume": 24536.22363, "trades": 167, "taker_buy_base": 980678.1, "taker_buy_quote": 14429.30762 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0147, "high": 0.015, "low": 0.0146, "close": 0.0148, "volume": 2641630.0, "close_time": 1765670399999, "quote_volume": 39082.993, "trades": 245, "taker_buy_base": 1329196.3, "taker_buy_quote": 19670.00821 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0147, "volume": 831829.8, "close_time": 1765684799999, "quote_volume": 12274.00774, "trades": 66, "taker_buy_base": 505960.2, "taker_buy_quote": 7465.38493 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 1887872.1, "close_time": 1765699199999, "quote_volume": 27269.31702, "trades": 160, "taker_buy_base": 1117168.8, "taker_buy_quote": 16119.15056 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0142, "close": 0.0143, "volume": 2895738.3, "close_time": 1765713599999, "quote_volume": 41483.46977, "trades": 235, "taker_buy_base": 1366319.0, "taker_buy_quote": 19594.74163 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 3096099.7, "close_time": 1765727999999, "quote_volume": 44666.19225, "trades": 207, "taker_buy_base": 1506643.5, "taker_buy_quote": 21753.70331 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0144, "close": 0.0144, "volume": 3939975.4, "close_time": 1765742399999, "quote_volume": 57584.36665, "trades": 254, "taker_buy_base": 1806253.0, "taker_buy_quote": 26447.6006 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0139, "close": 0.014, "volume": 2379244.0, "close_time": 1765756799999, "quote_volume": 33743.97268, "trades": 172, "taker_buy_base": 1292849.1, "taker_buy_quote": 18392.96482 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.014, "high": 0.0145, "low": 0.0139, "close": 0.0142, "volume": 5970059.7, "close_time": 1765771199999, "quote_volume": 84479.1456, "trades": 303, "taker_buy_base": 2645563.8, "taker_buy_quote": 37612.64742 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0142, "close": 0.0143, "volume": 2028267.2, "close_time": 1765785599999, "quote_volume": 29037.84026, "trades": 174, "taker_buy_base": 1106147.3, "taker_buy_quote": 15833.66589 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0143, "high": 0.0159, "low": 0.0143, "close": 0.0149, "volume": 11304140.1, "close_time": 1765799999999, "quote_volume": 171420.91958, "trades": 820, "taker_buy_base": 5556629.1, "taker_buy_quote": 84415.02632 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0149, "high": 0.015, "low": 0.0142, "close": 0.0144, "volume": 11142566.2, "close_time": 1765814399999, "quote_volume": 162858.07836, "trades": 613, "taker_buy_base": 4635188.4, "taker_buy_quote": 67504.39373 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0144, "high": 0.0145, "low": 0.014, "close": 0.014, "volume": 11272556.5, "close_time": 1765828799999, "quote_volume": 160570.13097, "trades": 658, "taker_buy_base": 5187174.9, "taker_buy_quote": 73947.88165 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.014, "high": 0.0146, "low": 0.0137, "close": 0.0145, "volume": 14353973.5, "close_time": 1765843199999, "quote_volume": 203345.36058, "trades": 830, "taker_buy_base": 6852019.0, "taker_buy_quote": 97313.14692 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0145, "high": 0.0155, "low": 0.0144, "close": 0.0148, "volume": 13192211.5, "close_time": 1765857599999, "quote_volume": 196100.11526, "trades": 3511, "taker_buy_base": 6705606.6, "taker_buy_quote": 99660.94029 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0148, "high": 0.0152, "low": 0.0143, "close": 0.0144, "volume": 8970139.8, "close_time": 1765871999999, "quote_volume": 132130.53072, "trades": 832, "taker_buy_base": 4228533.0, "taker_buy_quote": 62323.21174 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0142, "close": 0.0144, "volume": 5418889.5, "close_time": 1765886399999, "quote_volume": 77923.18692, "trades": 383, "taker_buy_base": 2665722.8, "taker_buy_quote": 38333.10998 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0141, "close": 0.0144, "volume": 8046093.6, "close_time": 1765900799999, "quote_volume": 114846.1274, "trades": 431, "taker_buy_base": 3408581.6, "taker_buy_quote": 48774.4672 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0144, "high": 0.0148, "low": 0.0142, "close": 0.0144, "volume": 4700191.7, "close_time": 1765915199999, "quote_volume": 67406.69577, "trades": 273, "taker_buy_base": 2482901.2, "taker_buy_quote": 35688.08626 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0144, "high": 0.0149, "low": 0.0144, "close": 0.0149, "volume": 2291968.6, "close_time": 1765929599999, "quote_volume": 33598.0055, "trades": 150, "taker_buy_base": 1372990.5, "taker_buy_quote": 20169.7984 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0149, "high": 0.0153, "low": 0.0148, "close": 0.0151, "volume": 6983995.9, "close_time": 1765943999999, "quote_volume": 105321.00002, "trades": 344, "taker_buy_base": 2853963.3, "taker_buy_quote": 43082.41178 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0143, "close": 0.0146, "volume": 7949559.7, "close_time": 1765958399999, "quote_volume": 116759.04552, "trades": 338, "taker_buy_base": 3611785.9, "taker_buy_quote": 52994.22985 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0143, "close": 0.0147, "volume": 5579494.7, "close_time": 1765972799999, "quote_volume": 80794.83192, "trades": 316, "taker_buy_base": 3097642.5, "taker_buy_quote": 44855.17283 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0147, "high": 0.0154, "low": 0.0144, "close": 0.0152, "volume": 11618785.8, "close_time": 1765987199999, "quote_volume": 172653.36092, "trades": 745, "taker_buy_base": 6266008.1, "taker_buy_quote": 93114.66881 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0151, "high": 0.0159, "low": 0.0148, "close": 0.0158, "volume": 23942539.7, "close_time": 1766001599999, "quote_volume": 368283.07324, "trades": 2295, "taker_buy_base": 12255432.8, "taker_buy_quote": 188925.13485 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0157, "high": 0.016, "low": 0.0151, "close": 0.0152, "volume": 11407850.1, "close_time": 1766015999999, "quote_volume": 177165.88759, "trades": 915, "taker_buy_base": 4977827.7, "taker_buy_quote": 77658.7576 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0152, "high": 0.016, "low": 0.015, "close": 0.0156, "volume": 10868841.0, "close_time": 1766030399999, "quote_volume": 167938.1486, "trades": 977, "taker_buy_base": 5599255.3, "taker_buy_quote": 86692.87895 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0156, "high": 0.0163, "low": 0.0154, "close": 0.0158, "volume": 10592941.1, "close_time": 1766044799999, "quote_volume": 168121.16204, "trades": 1540, "taker_buy_base": 5975401.0, "taker_buy_quote": 94749.21525 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0158, "high": 0.016, "low": 0.0151, "close": 0.0158, "volume": 12203090.2, "close_time": 1766059199999, "quote_volume": 189423.27581, "trades": 968, "taker_buy_base": 5156906.3, "taker_buy_quote": 79966.29765 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0157, "high": 0.0163, "low": 0.0154, "close": 0.0159, "volume": 9017139.4, "close_time": 1766073599999, "quote_volume": 141896.62756, "trades": 878, "taker_buy_base": 4605917.3, "taker_buy_quote": 72674.29425 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0159, "high": 0.0159, "low": 0.014, "close": 0.014, "volume": 14277424.4, "close_time": 1766087999999, "quote_volume": 211370.09046, "trades": 1191, "taker_buy_base": 5925776.5, "taker_buy_quote": 87511.6626 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0141, "high": 0.0152, "low": 0.0141, "close": 0.015, "volume": 7608150.7, "close_time": 1766102399999, "quote_volume": 111346.69344, "trades": 630, "taker_buy_base": 3745710.5, "taker_buy_quote": 54774.21477 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0149, "high": 0.0154, "low": 0.0145, "close": 0.0148, "volume": 9539742.2, "close_time": 1766116799999, "quote_volume": 142283.17404, "trades": 1085, "taker_buy_base": 4481010.8, "taker_buy_quote": 66891.77763 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0147, "high": 0.0154, "low": 0.0147, "close": 0.0153, "volume": 6264968.8, "close_time": 1766131199999, "quote_volume": 94075.70683, "trades": 648, "taker_buy_base": 3559423.2, "taker_buy_quote": 53512.35463 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0154, "high": 0.0159, "low": 0.0152, "close": 0.0155, "volume": 8262793.9, "close_time": 1766145599999, "quote_volume": 129283.62568, "trades": 850, "taker_buy_base": 4448903.5, "taker_buy_quote": 69567.23732 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0156, "high": 0.0161, "low": 0.0154, "close": 0.0156, "volume": 14606854.9, "close_time": 1766159999999, "quote_volume": 228881.29682, "trades": 1186, "taker_buy_base": 7832369.0, "taker_buy_quote": 122803.33403 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0156, "high": 0.0163, "low": 0.0154, "close": 0.0162, "volume": 11335728.8, "close_time": 1766174399999, "quote_volume": 178678.88075, "trades": 823, "taker_buy_base": 3716412.6, "taker_buy_quote": 58822.91984 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0161, "high": 0.0166, "low": 0.016, "close": 0.0165, "volume": 12438049.3, "close_time": 1766188799999, "quote_volume": 201905.02835, "trades": 1133, "taker_buy_base": 6803227.9, "taker_buy_quote": 110673.30077 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0157, "close": 0.0161, "volume": 4381376.7, "close_time": 1766203199999, "quote_volume": 70555.57923, "trades": 504, "taker_buy_base": 2090445.5, "taker_buy_quote": 33670.87967 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0158, "close": 0.016, "volume": 6592450.8, "close_time": 1766217599999, "quote_volume": 105663.3554, "trades": 505, "taker_buy_base": 3483174.6, "taker_buy_quote": 55901.73332 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.016, "high": 0.0162, "low": 0.0156, "close": 0.0161, "volume": 3378579.3, "close_time": 1766231999999, "quote_volume": 53923.67087, "trades": 420, "taker_buy_base": 1932765.0, "taker_buy_quote": 30883.70064 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0156, "close": 0.0157, "volume": 4505762.0, "close_time": 1766246399999, "quote_volume": 71686.82375, "trades": 364, "taker_buy_base": 1480463.9, "taker_buy_quote": 23560.95823 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0157, "high": 0.0161, "low": 0.0156, "close": 0.016, "volume": 7426221.6, "close_time": 1766260799999, "quote_volume": 118372.24758, "trades": 305, "taker_buy_base": 1923197.4, "taker_buy_quote": 30589.70293 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0159, "volume": 2357843.0, "close_time": 1766275199999, "quote_volume": 37488.62326, "trades": 194, "taker_buy_base": 1026972.9, "taker_buy_quote": 16353.18214 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 9485261.8, "close_time": 1766289599999, "quote_volume": 149023.31754, "trades": 535, "taker_buy_base": 6010195.6, "taker_buy_quote": 94456.48827 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 5419152.7, "close_time": 1766303999999, "quote_volume": 86256.59575, "trades": 552, "taker_buy_base": 2742846.3, "taker_buy_quote": 43665.05905 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0156, "close": 0.0156, "volume": 3513982.8, "close_time": 1766318399999, "quote_volume": 55858.1122, "trades": 317, "taker_buy_base": 1719965.0, "taker_buy_quote": 27350.8307 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0148, "close": 0.0148, "volume": 7596097.7, "close_time": 1766332799999, "quote_volume": 114262.65954, "trades": 635, "taker_buy_base": 3492866.6, "taker_buy_quote": 52526.57219 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0148, "high": 0.0152, "low": 0.0148, "close": 0.0152, "volume": 3828520.2, "close_time": 1766347199999, "quote_volume": 57402.44463, "trades": 320, "taker_buy_base": 2046458.7, "taker_buy_quote": 30713.79931 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0144, "close": 0.0148, "volume": 5556676.7, "close_time": 1766361599999, "quote_volume": 81786.36792, "trades": 482, "taker_buy_base": 2845082.7, "taker_buy_quote": 41846.64824 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0148, "high": 0.0152, "low": 0.0146, "close": 0.0151, "volume": 4963580.0, "close_time": 1766375999999, "quote_volume": 74455.59429, "trades": 435, "taker_buy_base": 2714683.5, "taker_buy_quote": 40755.00952 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0151, "high": 0.0156, "low": 0.0151, "close": 0.0153, "volume": 5018570.1, "close_time": 1766390399999, "quote_volume": 76865.10353, "trades": 382, "taker_buy_base": 2225350.7, "taker_buy_quote": 34056.35783 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0151, "close": 0.0152, "volume": 2477406.8, "close_time": 1766404799999, "quote_volume": 37931.28939, "trades": 199, "taker_buy_base": 1179891.0, "taker_buy_quote": 18083.5839 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0151, "close": 0.0152, "volume": 10679820.7, "close_time": 1766419199999, "quote_volume": 163284.17572, "trades": 844, "taker_buy_base": 4353026.8, "taker_buy_quote": 66671.61898 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0149, "close": 0.0149, "volume": 5241853.5, "close_time": 1766433599999, "quote_volume": 79038.70704, "trades": 637, "taker_buy_base": 2664626.4, "taker_buy_quote": 40211.36973 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.015, "high": 0.0151, "low": 0.0147, "close": 0.0151, "volume": 2788553.6, "close_time": 1766447999999, "quote_volume": 41609.82899, "trades": 334, "taker_buy_base": 1913203.5, "taker_buy_quote": 28557.02256 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0148, "close": 0.0149, "volume": 2993103.3, "close_time": 1766462399999, "quote_volume": 44855.62049, "trades": 244, "taker_buy_base": 1499245.1, "taker_buy_quote": 22457.81054 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0146, "close": 0.0148, "volume": 4635567.8, "close_time": 1766476799999, "quote_volume": 68347.49266, "trades": 362, "taker_buy_base": 2514818.6, "taker_buy_quote": 37122.20389 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0149, "high": 0.0151, "low": 0.0147, "close": 0.015, "volume": 3164080.7, "close_time": 1766491199999, "quote_volume": 47168.76264, "trades": 322, "taker_buy_base": 1579536.8, "taker_buy_quote": 23577.06789 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0144, "close": 0.0145, "volume": 4809105.9, "close_time": 1766505599999, "quote_volume": 70621.32221, "trades": 419, "taker_buy_base": 2343734.7, "taker_buy_quote": 34357.81499 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0146, "high": 0.0151, "low": 0.0145, "close": 0.015, "volume": 3068319.4, "close_time": 1766519999999, "quote_volume": 45408.51, "trades": 332, "taker_buy_base": 1721476.8, "taker_buy_quote": 25507.94866 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 2339307.4, "close_time": 1766534399999, "quote_volume": 34950.53497, "trades": 156, "taker_buy_base": 953170.5, "taker_buy_quote": 14268.07805 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0144, "close": 0.0147, "volume": 3284645.4, "close_time": 1766548799999, "quote_volume": 48115.89137, "trades": 267, "taker_buy_base": 1801772.4, "taker_buy_quote": 26317.93968 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0144, "close": 0.0148, "volume": 3495003.2, "close_time": 1766563199999, "quote_volume": 51376.82397, "trades": 378, "taker_buy_base": 1661187.6, "taker_buy_quote": 24433.56671 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0146, "close": 0.0148, "volume": 3189322.9, "close_time": 1766577599999, "quote_volume": 46928.96105, "trades": 239, "taker_buy_base": 1928600.9, "taker_buy_quote": 28402.74287 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0149, "volume": 3130592.0, "close_time": 1766591999999, "quote_volume": 46415.54993, "trades": 335, "taker_buy_base": 1401105.6, "taker_buy_quote": 20764.16309 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 2895820.6, "close_time": 1766606399999, "quote_volume": 42680.32934, "trades": 191, "taker_buy_base": 1079609.1, "taker_buy_quote": 15908.76195 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0148, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 3386514.9, "close_time": 1766620799999, "quote_volume": 50452.75805, "trades": 191, "taker_buy_base": 1907935.5, "taker_buy_quote": 28500.53409 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0149, "high": 0.0152, "low": 0.0148, "close": 0.015, "volume": 2555719.6, "close_time": 1766635199999, "quote_volume": 38482.46371, "trades": 176, "taker_buy_base": 1295565.9, "taker_buy_quote": 19549.53722 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.015, "high": 0.0158, "low": 0.0149, "close": 0.0158, "volume": 10690683.6, "close_time": 1766649599999, "quote_volume": 164824.83949, "trades": 638, "taker_buy_base": 4668524.0, "taker_buy_quote": 71766.81287 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0157, "high": 0.0163, "low": 0.0155, "close": 0.0156, "volume": 12745720.6, "close_time": 1766663999999, "quote_volume": 202333.29128, "trades": 1002, "taker_buy_base": 6409606.3, "taker_buy_quote": 101845.5065 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0152, "close": 0.0154, "volume": 4556274.8, "close_time": 1766678399999, "quote_volume": 69939.83893, "trades": 310, "taker_buy_base": 1860218.6, "taker_buy_quote": 28576.53322 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0151, "close": 0.0153, "volume": 2927129.0, "close_time": 1766692799999, "quote_volume": 45041.07625, "trades": 186, "taker_buy_base": 1262318.3, "taker_buy_quote": 19453.93125 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0147, "close": 0.0148, "volume": 6071886.1, "close_time": 1766707199999, "quote_volume": 91759.56076, "trades": 423, "taker_buy_base": 2538376.1, "taker_buy_quote": 38409.96354 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0147, "high": 0.0152, "low": 0.0146, "close": 0.0151, "volume": 4969911.7, "close_time": 1766721599999, "quote_volume": 74314.51445, "trades": 482, "taker_buy_base": 2347251.7, "taker_buy_quote": 35112.011 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.015, "high": 0.0151, "low": 0.0148, "close": 0.0149, "volume": 6133891.6, "close_time": 1766735999999, "quote_volume": 91932.12801, "trades": 727, "taker_buy_base": 3297302.2, "taker_buy_quote": 49489.7221 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0148, "close": 0.0151, "volume": 7914020.2, "close_time": 1766750399999, "quote_volume": 118454.62257, "trades": 1004, "taker_buy_base": 4078857.9, "taker_buy_quote": 61154.80541 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0151, "high": 0.016, "low": 0.0149, "close": 0.0156, "volume": 12230950.8, "close_time": 1766764799999, "quote_volume": 187959.15423, "trades": 1365, "taker_buy_base": 5959346.3, "taker_buy_quote": 91501.89905 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0153, "close": 0.0155, "volume": 6919150.3, "close_time": 1766779199999, "quote_volume": 106998.42369, "trades": 450, "taker_buy_base": 3193365.9, "taker_buy_quote": 49401.52112 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0155, "close": 0.0159, "volume": 4016431.5, "close_time": 1766793599999, "quote_volume": 63176.24347, "trades": 385, "taker_buy_base": 2006894.8, "taker_buy_quote": 31551.9467 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0154, "close": 0.0158, "volume": 6232989.6, "close_time": 1766807999999, "quote_volume": 97619.4724, "trades": 686, "taker_buy_base": 3192890.1, "taker_buy_quote": 49979.75969 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0157, "high": 0.0162, "low": 0.0156, "close": 0.016, "volume": 7590100.1, "close_time": 1766822399999, "quote_volume": 120696.97665, "trades": 1577, "taker_buy_base": 3552386.7, "taker_buy_quote": 56628.91099 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.016, "high": 0.0161, "low": 0.0155, "close": 0.0157, "volume": 6700607.2, "close_time": 1766836799999, "quote_volume": 105484.23394, "trades": 861, "taker_buy_base": 3511101.2, "taker_buy_quote": 55283.6286 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0156, "close": 0.0157, "volume": 2312195.1, "close_time": 1766851199999, "quote_volume": 36228.3187, "trades": 272, "taker_buy_base": 930501.6, "taker_buy_quote": 14604.53425 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 1524006.7, "close_time": 1766865599999, "quote_volume": 23914.93252, "trades": 215, "taker_buy_base": 736659.1, "taker_buy_quote": 11564.66605 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0156, "close": 0.0159, "volume": 1573612.6, "close_time": 1766879999999, "quote_volume": 24850.85936, "trades": 303, "taker_buy_base": 856908.2, "taker_buy_quote": 13539.05239 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.016, "high": 0.016, "low": 0.0157, "close": 0.0157, "volume": 1999116.3, "close_time": 1766894399999, "quote_volume": 31648.4864, "trades": 190, "taker_buy_base": 657071.8, "taker_buy_quote": 10395.30686 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0155, "close": 0.0156, "volume": 1775902.3, "close_time": 1766908799999, "quote_volume": 27773.04142, "trades": 222, "taker_buy_base": 986907.4, "taker_buy_quote": 15436.11081 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 1489443.6, "close_time": 1766923199999, "quote_volume": 23276.17298, "trades": 163, "taker_buy_base": 590789.7, "taker_buy_quote": 9249.93502 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0155, "close": 0.0157, "volume": 2464369.1, "close_time": 1766937599999, "quote_volume": 38622.90676, "trades": 235, "taker_buy_base": 1463374.9, "taker_buy_quote": 22936.871 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0151, "close": 0.0152, "volume": 7463159.0, "close_time": 1766951999999, "quote_volume": 116744.24662, "trades": 822, "taker_buy_base": 3594215.5, "taker_buy_quote": 56273.14938 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0149, "close": 0.0151, "volume": 3098773.5, "close_time": 1766966399999, "quote_volume": 46737.97834, "trades": 286, "taker_buy_base": 1399873.1, "taker_buy_quote": 21155.03278 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.015, "high": 0.0155, "low": 0.0149, "close": 0.0155, "volume": 3246763.2, "close_time": 1766980799999, "quote_volume": 49421.41562, "trades": 324, "taker_buy_base": 1694738.4, "taker_buy_quote": 25812.62216 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0155, "high": 0.0158, "low": 0.0154, "close": 0.0155, "volume": 4866460.5, "close_time": 1766995199999, "quote_volume": 75808.00532, "trades": 492, "taker_buy_base": 2856995.0, "taker_buy_quote": 44540.45623 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0153, "close": 0.0156, "volume": 6137609.2, "close_time": 1767009599999, "quote_volume": 95145.38526, "trades": 593, "taker_buy_base": 3325886.8, "taker_buy_quote": 51600.57869 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0152, "close": 0.0154, "volume": 7729717.5, "close_time": 1767023999999, "quote_volume": 119599.14388, "trades": 1099, "taker_buy_base": 3788981.4, "taker_buy_quote": 58602.7571 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0153, "high": 0.0163, "low": 0.0151, "close": 0.0161, "volume": 16324574.5, "close_time": 1767038399999, "quote_volume": 257767.27012, "trades": 1991, "taker_buy_base": 7671409.3, "taker_buy_quote": 121062.86692 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.016, "high": 0.0164, "low": 0.0157, "close": 0.0159, "volume": 4707372.9, "close_time": 1767052799999, "quote_volume": 75341.91542, "trades": 620, "taker_buy_base": 2464608.3, "taker_buy_quote": 39455.77504 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0159, "high": 0.016, "low": 0.0154, "close": 0.0156, "volume": 8827629.5, "close_time": 1767067199999, "quote_volume": 138458.3346, "trades": 845, "taker_buy_base": 3622422.8, "taker_buy_quote": 56906.49796 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0156, "high": 0.0164, "low": 0.0155, "close": 0.016, "volume": 6685002.9, "close_time": 1767081599999, "quote_volume": 106492.66659, "trades": 684, "taker_buy_base": 3430377.3, "taker_buy_quote": 54655.80057 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.016, "high": 0.0162, "low": 0.0158, "close": 0.0161, "volume": 4352226.5, "close_time": 1767095999999, "quote_volume": 69600.437, "trades": 402, "taker_buy_base": 2258463.7, "taker_buy_quote": 36129.19243 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0155, "close": 0.016, "volume": 6848148.4, "close_time": 1767110399999, "quote_volume": 108115.04323, "trades": 575, "taker_buy_base": 3493092.3, "taker_buy_quote": 55130.12296 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0156, "close": 0.0157, "volume": 7014798.4, "close_time": 1767124799999, "quote_volume": 111645.45072, "trades": 716, "taker_buy_base": 3822181.9, "taker_buy_quote": 60916.4692 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0157, "high": 0.016, "low": 0.0156, "close": 0.0159, "volume": 1160771.4, "close_time": 1767139199999, "quote_volume": 18323.50325, "trades": 137, "taker_buy_base": 672188.3, "taker_buy_quote": 10605.08274 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 2846046.7, "close_time": 1767153599999, "quote_volume": 45234.80054, "trades": 501, "taker_buy_base": 1702341.5, "taker_buy_quote": 27072.60492 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.016, "high": 0.0161, "low": 0.0157, "close": 0.0158, "volume": 5841227.2, "close_time": 1767167999999, "quote_volume": 92806.6582, "trades": 640, "taker_buy_base": 3126153.5, "taker_buy_quote": 49656.82759 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 6303259.2, "close_time": 1767182399999, "quote_volume": 99231.69292, "trades": 652, "taker_buy_base": 3085475.5, "taker_buy_quote": 48545.54777 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0158, "high": 0.0166, "low": 0.0157, "close": 0.0163, "volume": 11196011.2, "close_time": 1767196799999, "quote_volume": 180377.0425, "trades": 942, "taker_buy_base": 5036617.3, "taker_buy_quote": 81201.32028 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0163, "high": 0.0171, "low": 0.0159, "close": 0.0166, "volume": 14350477.7, "close_time": 1767211199999, "quote_volume": 235948.23068, "trades": 1655, "taker_buy_base": 6948804.4, "taker_buy_quote": 114275.62141 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0166, "high": 0.0173, "low": 0.0164, "close": 0.0172, "volume": 8471383.5, "close_time": 1767225599999, "quote_volume": 143057.86679, "trades": 1029, "taker_buy_base": 4550740.8, "taker_buy_quote": 76874.27645 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0166, "close": 0.0167, "volume": 10699054.1, "close_time": 1767239999999, "quote_volume": 181546.90146, "trades": 718, "taker_buy_base": 4674535.0, "taker_buy_quote": 79538.92614 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 2046810.3, "close_time": 1767254399999, "quote_volume": 33958.34645, "trades": 178, "taker_buy_base": 468679.3, "taker_buy_quote": 7784.09813 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0167, "high": 0.018, "low": 0.0166, "close": 0.0171, "volume": 7166424.2, "close_time": 1767268799999, "quote_volume": 124057.04896, "trades": 625, "taker_buy_base": 3381276.8, "taker_buy_quote": 58636.83759 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.017, "high": 0.0177, "low": 0.0166, "close": 0.0174, "volume": 6814309.0, "close_time": 1767283199999, "quote_volume": 117491.21791, "trades": 499, "taker_buy_base": 3183634.5, "taker_buy_quote": 55047.2652 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0171, "close": 0.0173, "volume": 3858950.5, "close_time": 1767297599999, "quote_volume": 66393.01083, "trades": 245, "taker_buy_base": 1281788.6, "taker_buy_quote": 22114.58348 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0173, "high": 0.0175, "low": 0.017, "close": 0.0173, "volume": 2356366.8, "close_time": 1767311999999, "quote_volume": 40625.50044, "trades": 154, "taker_buy_base": 1666869.7, "taker_buy_quote": 28730.30802 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 1921542.3, "close_time": 1767326399999, "quote_volume": 33081.35248, "trades": 177, "taker_buy_base": 1176044.2, "taker_buy_quote": 20245.06111 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0172, "high": 0.0174, "low": 0.017, "close": 0.0174, "volume": 2303624.6, "close_time": 1767340799999, "quote_volume": 39428.54394, "trades": 271, "taker_buy_base": 1228867.0, "taker_buy_quote": 21020.96249 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0169, "close": 0.0171, "volume": 4872572.7, "close_time": 1767355199999, "quote_volume": 83334.71363, "trades": 235, "taker_buy_base": 1004444.8, "taker_buy_quote": 17197.77973 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.017, "high": 0.018, "low": 0.017, "close": 0.0177, "volume": 14067848.1, "close_time": 1767369599999, "quote_volume": 247920.00334, "trades": 930, "taker_buy_base": 7609849.7, "taker_buy_quote": 134156.44077 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0177, "high": 0.0181, "low": 0.0175, "close": 0.0177, "volume": 8905082.8, "close_time": 1767383999999, "quote_volume": 158583.17641, "trades": 438, "taker_buy_base": 4072753.6, "taker_buy_quote": 72579.11858 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0176, "close": 0.018, "volume": 4799292.0, "close_time": 1767398399999, "quote_volume": 85350.07285, "trades": 304, "taker_buy_base": 2744446.7, "taker_buy_quote": 48832.18557 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.0183, "volume": 2903928.5, "close_time": 1767412799999, "quote_volume": 52688.14356, "trades": 262, "taker_buy_base": 1817169.4, "taker_buy_quote": 32949.66644 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0183, "high": 0.0192, "low": 0.0178, "close": 0.0178, "volume": 16242985.8, "close_time": 1767427199999, "quote_volume": 300730.50526, "trades": 1232, "taker_buy_base": 8022976.9, "taker_buy_quote": 148811.82783 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0179, "high": 0.0185, "low": 0.0176, "close": 0.018, "volume": 6833491.8, "close_time": 1767441599999, "quote_volume": 123479.89779, "trades": 682, "taker_buy_base": 3630158.0, "taker_buy_quote": 65503.66121 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.018, "high": 0.019, "low": 0.0179, "close": 0.019, "volume": 6337344.4, "close_time": 1767455999999, "quote_volume": 118211.28192, "trades": 436, "taker_buy_base": 2893330.2, "taker_buy_quote": 54031.0321 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0191, "high": 0.0199, "low": 0.0187, "close": 0.0188, "volume": 12123166.2, "close_time": 1767470399999, "quote_volume": 234729.94628, "trades": 981, "taker_buy_base": 6093154.6, "taker_buy_quote": 117740.95341 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0187, "high": 0.0194, "low": 0.0185, "close": 0.019, "volume": 3398640.5, "close_time": 1767484799999, "quote_volume": 63844.30187, "trades": 373, "taker_buy_base": 1371266.2, "taker_buy_quote": 25806.46905 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.019, "high": 0.0197, "low": 0.0188, "close": 0.0195, "volume": 6902903.6, "close_time": 1767499199999, "quote_volume": 133353.62515, "trades": 718, "taker_buy_base": 3539826.0, "taker_buy_quote": 68479.04335 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0191, "close": 0.0193, "volume": 2655477.4, "close_time": 1767513599999, "quote_volume": 51485.27645, "trades": 378, "taker_buy_base": 1439001.1, "taker_buy_quote": 27907.3955 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0192, "high": 0.0198, "low": 0.0191, "close": 0.0197, "volume": 5360028.1, "close_time": 1767527999999, "quote_volume": 104430.54214, "trades": 598, "taker_buy_base": 3467336.3, "taker_buy_quote": 67602.67858 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0186, "close": 0.0187, "volume": 8152370.1, "close_time": 1767542399999, "quote_volume": 156468.47367, "trades": 1023, "taker_buy_base": 3527003.3, "taker_buy_quote": 67475.25371 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0187, "high": 0.019, "low": 0.0182, "close": 0.0184, "volume": 9424896.7, "close_time": 1767556799999, "quote_volume": 174761.52828, "trades": 1362, "taker_buy_base": 4501999.2, "taker_buy_quote": 83340.66236 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 3871907.6, "close_time": 1767571199999, "quote_volume": 71638.77529, "trades": 261, "taker_buy_base": 2155223.9, "taker_buy_quote": 39909.07877 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0187, "high": 0.0192, "low": 0.0185, "close": 0.0187, "volume": 5171160.1, "close_time": 1767585599999, "quote_volume": 97738.91595, "trades": 731, "taker_buy_base": 2612912.9, "taker_buy_quote": 49301.41303 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0177, "close": 0.018, "volume": 7465589.6, "close_time": 1767599999999, "quote_volume": 136262.97253, "trades": 666, "taker_buy_base": 3377718.8, "taker_buy_quote": 61502.43431 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.018, "high": 0.0182, "low": 0.0177, "close": 0.0181, "volume": 6171811.4, "close_time": 1767614399999, "quote_volume": 110651.93041, "trades": 416, "taker_buy_base": 3142436.5, "taker_buy_quote": 56306.89781 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.018, "high": 0.0182, "low": 0.0178, "close": 0.0181, "volume": 3852087.9, "close_time": 1767628799999, "quote_volume": 69333.8706, "trades": 522, "taker_buy_base": 1915090.6, "taker_buy_quote": 34474.32694 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0179, "close": 0.0183, "volume": 3443206.6, "close_time": 1767643199999, "quote_volume": 62247.00172, "trades": 467, "taker_buy_base": 1909400.8, "taker_buy_quote": 34540.22865 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 2195667.0, "close_time": 1767657599999, "quote_volume": 40088.18401, "trades": 232, "taker_buy_base": 1122219.7, "taker_buy_quote": 20510.44501 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0183, "high": 0.0193, "low": 0.0182, "close": 0.019, "volume": 7306237.9, "close_time": 1767671999999, "quote_volume": 136872.04882, "trades": 876, "taker_buy_base": 3762660.6, "taker_buy_quote": 70500.5906 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0185, "close": 0.0186, "volume": 4629356.7, "close_time": 1767686399999, "quote_volume": 87269.69977, "trades": 404, "taker_buy_base": 1876496.1, "taker_buy_quote": 35432.67121 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0187, "high": 0.0191, "low": 0.0186, "close": 0.019, "volume": 3072727.4, "close_time": 1767700799999, "quote_volume": 57917.0998, "trades": 322, "taker_buy_base": 1453964.6, "taker_buy_quote": 27458.5834 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.019, "high": 0.0198, "low": 0.0188, "close": 0.0192, "volume": 7859802.0, "close_time": 1767715199999, "quote_volume": 151110.34325, "trades": 743, "taker_buy_base": 3893748.6, "taker_buy_quote": 74902.96215 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0193, "high": 0.02, "low": 0.0186, "close": 0.02, "volume": 7576362.1, "close_time": 1767729599999, "quote_volume": 145955.73371, "trades": 843, "taker_buy_base": 3939827.8, "taker_buy_quote": 76037.18428 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02, "high": 0.0203, "low": 0.0195, "close": 0.02, "volume": 12024163.0, "close_time": 1767743999999, "quote_volume": 238470.23094, "trades": 793, "taker_buy_base": 6708003.5, "taker_buy_quote": 132901.28387 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0193, "close": 0.0194, "volume": 5850197.4, "close_time": 1767758399999, "quote_volume": 115571.8427, "trades": 1228, "taker_buy_base": 3224816.2, "taker_buy_quote": 63729.1338 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0191, "close": 0.0196, "volume": 4076294.4, "close_time": 1767772799999, "quote_volume": 79292.91516, "trades": 362, "taker_buy_base": 1911432.0, "taker_buy_quote": 37158.97831 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0192, "close": 0.0194, "volume": 4661386.3, "close_time": 1767787199999, "quote_volume": 90640.8643, "trades": 463, "taker_buy_base": 2549812.1, "taker_buy_quote": 49545.46579 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0194, "high": 0.0194, "low": 0.018, "close": 0.0181, "volume": 8258523.8, "close_time": 1767801599999, "quote_volume": 153823.15417, "trades": 595, "taker_buy_base": 3964389.2, "taker_buy_quote": 73794.31986 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 6065919.9, "close_time": 1767815999999, "quote_volume": 111296.26442, "trades": 449, "taker_buy_base": 3149161.5, "taker_buy_quote": 57800.42932 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0175, "close": 0.0178, "volume": 3406087.5, "close_time": 1767830399999, "quote_volume": 61219.48261, "trades": 254, "taker_buy_base": 1677154.2, "taker_buy_quote": 30144.76784 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0178, "high": 0.0179, "low": 0.017, "close": 0.0171, "volume": 4474855.5, "close_time": 1767844799999, "quote_volume": 78844.92846, "trades": 438, "taker_buy_base": 2419975.5, "taker_buy_quote": 42636.31303 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0167, "close": 0.017, "volume": 5518995.5, "close_time": 1767859199999, "quote_volume": 94205.82218, "trades": 369, "taker_buy_base": 3019862.5, "taker_buy_quote": 51622.77062 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0168, "close": 0.0171, "volume": 4563474.7, "close_time": 1767873599999, "quote_volume": 78014.341, "trades": 327, "taker_buy_base": 2215173.9, "taker_buy_quote": 37926.90849 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0171, "high": 0.0175, "low": 0.0168, "close": 0.0175, "volume": 3337436.2, "close_time": 1767887999999, "quote_volume": 56971.08973, "trades": 314, "taker_buy_base": 1918955.8, "taker_buy_quote": 32793.68051 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 3535902.4, "close_time": 1767902399999, "quote_volume": 61167.23369, "trades": 477, "taker_buy_base": 1458511.6, "taker_buy_quote": 25274.89146 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0172, "high": 0.0177, "low": 0.0171, "close": 0.0176, "volume": 2828861.0, "close_time": 1767916799999, "quote_volume": 49457.1037, "trades": 264, "taker_buy_base": 1574993.4, "taker_buy_quote": 27544.82047 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0177, "high": 0.018, "low": 0.0175, "close": 0.0178, "volume": 3667227.6, "close_time": 1767931199999, "quote_volume": 65204.70767, "trades": 347, "taker_buy_base": 2168204.1, "taker_buy_quote": 38535.10747 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0176, "close": 0.018, "volume": 4712361.9, "close_time": 1767945599999, "quote_volume": 84733.67, "trades": 361, "taker_buy_base": 2633854.5, "taker_buy_quote": 47467.59263 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.018, "high": 0.0184, "low": 0.0175, "close": 0.0175, "volume": 6936553.0, "close_time": 1767959999999, "quote_volume": 123843.67215, "trades": 562, "taker_buy_base": 3667792.9, "taker_buy_quote": 65499.55957 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0175, "high": 0.018, "low": 0.0173, "close": 0.0177, "volume": 5672009.8, "close_time": 1767974399999, "quote_volume": 100083.7337, "trades": 422, "taker_buy_base": 3502092.7, "taker_buy_quote": 61770.06458 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0173, "close": 0.0173, "volume": 3730555.3, "close_time": 1767988799999, "quote_volume": 65778.11655, "trades": 277, "taker_buy_base": 2305105.3, "taker_buy_quote": 40671.1942 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0174, "high": 0.0177, "low": 0.0173, "close": 0.0175, "volume": 758730.1, "close_time": 1768003199999, "quote_volume": 13197.8712, "trades": 77, "taker_buy_base": 436071.3, "taker_buy_quote": 7590.29844 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0177, "volume": 1305174.7, "close_time": 1768017599999, "quote_volume": 22928.72202, "trades": 77, "taker_buy_base": 618182.8, "taker_buy_quote": 10874.71113 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0177, "volume": 979982.8, "close_time": 1768031999999, "quote_volume": 17152.32479, "trades": 64, "taker_buy_base": 365133.2, "taker_buy_quote": 6405.76113 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0177, "volume": 1859452.9, "close_time": 1768046399999, "quote_volume": 32749.5676, "trades": 99, "taker_buy_base": 639885.3, "taker_buy_quote": 11280.78459 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0177, "high": 0.0184, "low": 0.0177, "close": 0.0178, "volume": 4738322.4, "close_time": 1768060799999, "quote_volume": 85228.96711, "trades": 301, "taker_buy_base": 1750296.3, "taker_buy_quote": 31430.87794 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0179, "high": 0.018, "low": 0.0177, "close": 0.0179, "volume": 2233749.1, "close_time": 1768075199999, "quote_volume": 39843.58803, "trades": 192, "taker_buy_base": 1316545.6, "taker_buy_quote": 23508.56637 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0179, "high": 0.018, "low": 0.0171, "close": 0.0172, "volume": 5511328.4, "close_time": 1768089599999, "quote_volume": 96301.11709, "trades": 359, "taker_buy_base": 2105168.6, "taker_buy_quote": 36961.26376 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0171, "high": 0.0174, "low": 0.017, "close": 0.0173, "volume": 1482142.9, "close_time": 1768103999999, "quote_volume": 25498.18577, "trades": 150, "taker_buy_base": 1043900.9, "taker_buy_quote": 17972.64893 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 2755104.7, "close_time": 1768118399999, "quote_volume": 47352.8628, "trades": 271, "taker_buy_base": 1662778.7, "taker_buy_quote": 28595.56425 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0172, "high": 0.0175, "low": 0.0171, "close": 0.0172, "volume": 2803762.5, "close_time": 1768132799999, "quote_volume": 48514.66188, "trades": 199, "taker_buy_base": 1357586.6, "taker_buy_quote": 23535.98252 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0169, "close": 0.0169, "volume": 2681547.2, "close_time": 1768147199999, "quote_volume": 45828.46774, "trades": 170, "taker_buy_base": 924859.4, "taker_buy_quote": 15848.39933 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.017, "high": 0.0172, "low": 0.0168, "close": 0.0168, "volume": 1845058.2, "close_time": 1768161599999, "quote_volume": 31252.88179, "trades": 119, "taker_buy_base": 556202.2, "taker_buy_quote": 9459.72526 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0162, "close": 0.0162, "volume": 3473717.6, "close_time": 1768175999999, "quote_volume": 57659.13639, "trades": 361, "taker_buy_base": 2058458.5, "taker_buy_quote": 34221.64759 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0157, "close": 0.0159, "volume": 6209224.2, "close_time": 1768190399999, "quote_volume": 100071.01296, "trades": 429, "taker_buy_base": 2560840.9, "taker_buy_quote": 41343.9552 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0158, "high": 0.0162, "low": 0.0158, "close": 0.0159, "volume": 1961812.5, "close_time": 1768204799999, "quote_volume": 31363.13017, "trades": 149, "taker_buy_base": 1175219.7, "taker_buy_quote": 18779.3901 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0157, "close": 0.016, "volume": 4308556.9, "close_time": 1768219199999, "quote_volume": 68572.52931, "trades": 289, "taker_buy_base": 2984110.2, "taker_buy_quote": 47509.21261 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.016, "high": 0.016, "low": 0.0156, "close": 0.0158, "volume": 4472879.2, "close_time": 1768233599999, "quote_volume": 71006.51407, "trades": 310, "taker_buy_base": 2228346.6, "taker_buy_quote": 35367.95396 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0158, "high": 0.0161, "low": 0.0157, "close": 0.0161, "volume": 2326699.8, "close_time": 1768247999999, "quote_volume": 37063.69263, "trades": 137, "taker_buy_base": 1319254.2, "taker_buy_quote": 21031.15085 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 2264333.9, "close_time": 1768262399999, "quote_volume": 36302.32326, "trades": 156, "taker_buy_base": 1198972.4, "taker_buy_quote": 19243.00607 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.016, "high": 0.0166, "low": 0.016, "close": 0.0165, "volume": 4288374.8, "close_time": 1768276799999, "quote_volume": 70357.92037, "trades": 221, "taker_buy_base": 2059584.9, "taker_buy_quote": 33804.0695 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0164, "close": 0.0165, "volume": 3585057.9, "close_time": 1768291199999, "quote_volume": 59169.42104, "trades": 227, "taker_buy_base": 1681941.6, "taker_buy_quote": 27830.55667 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 2351898.4, "close_time": 1768305599999, "quote_volume": 38506.66934, "trades": 114, "taker_buy_base": 556051.0, "taker_buy_quote": 9106.10828 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0163, "high": 0.0164, "low": 0.016, "close": 0.0162, "volume": 3148287.4, "close_time": 1768319999999, "quote_volume": 50985.35723, "trades": 188, "taker_buy_base": 2033986.5, "taker_buy_quote": 32906.24194 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0159, "close": 0.0161, "volume": 6673136.8, "close_time": 1768334399999, "quote_volume": 107240.95342, "trades": 267, "taker_buy_base": 2754665.9, "taker_buy_quote": 44310.91505 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.016, "high": 0.0166, "low": 0.0159, "close": 0.0164, "volume": 4597543.7, "close_time": 1768348799999, "quote_volume": 74690.13374, "trades": 219, "taker_buy_base": 2657976.3, "taker_buy_quote": 43260.03277 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0164, "close": 0.0166, "volume": 3470428.0, "close_time": 1768363199999, "quote_volume": 57773.84014, "trades": 172, "taker_buy_base": 1462214.6, "taker_buy_quote": 24331.0061 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0163, "close": 0.0163, "volume": 3879873.1, "close_time": 1768377599999, "quote_volume": 63915.6508, "trades": 182, "taker_buy_base": 1661022.2, "taker_buy_quote": 27410.99375 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0162, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 7397175.9, "close_time": 1768391999999, "quote_volume": 121537.10215, "trades": 337, "taker_buy_base": 1898884.9, "taker_buy_quote": 31255.64652 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0164, "high": 0.0176, "low": 0.0163, "close": 0.017, "volume": 15001718.3, "close_time": 1768406399999, "quote_volume": 254319.52259, "trades": 607, "taker_buy_base": 6785074.7, "taker_buy_quote": 115146.771 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0166, "close": 0.0171, "volume": 7574097.8, "close_time": 1768420799999, "quote_volume": 128910.71169, "trades": 352, "taker_buy_base": 3871136.1, "taker_buy_quote": 66086.75979 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0168, "volume": 2871525.9, "close_time": 1768435199999, "quote_volume": 48664.7147, "trades": 170, "taker_buy_base": 1596529.3, "taker_buy_quote": 27060.75058 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0168, "high": 0.017, "low": 0.0166, "close": 0.0166, "volume": 5241054.5, "close_time": 1768449599999, "quote_volume": 87744.22946, "trades": 242, "taker_buy_base": 2358345.8, "taker_buy_quote": 39529.26243 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0166, "high": 0.0182, "low": 0.0166, "close": 0.018, "volume": 9511990.5, "close_time": 1768463999999, "quote_volume": 166587.42183, "trades": 596, "taker_buy_base": 6237058.7, "taker_buy_quote": 109277.13252 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.018, "high": 0.018, "low": 0.0173, "close": 0.0174, "volume": 6110740.6, "close_time": 1768478399999, "quote_volume": 107751.33047, "trades": 295, "taker_buy_base": 2450340.6, "taker_buy_quote": 43213.03312 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0166, "close": 0.0168, "volume": 7331198.3, "close_time": 1768492799999, "quote_volume": 125258.46664, "trades": 422, "taker_buy_base": 3487241.0, "taker_buy_quote": 59637.22263 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0163, "close": 0.0164, "volume": 3847511.7, "close_time": 1768507199999, "quote_volume": 63864.08585, "trades": 235, "taker_buy_base": 1842310.3, "taker_buy_quote": 30520.74134 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 1692845.5, "close_time": 1768521599999, "quote_volume": 27654.07192, "trades": 94, "taker_buy_base": 601770.2, "taker_buy_quote": 9840.91001 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0163, "volume": 2176398.6, "close_time": 1768535999999, "quote_volume": 35629.85787, "trades": 95, "taker_buy_base": 1098269.5, "taker_buy_quote": 17989.98486 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0162, "high": 0.0166, "low": 0.016, "close": 0.0165, "volume": 3680362.2, "close_time": 1768550399999, "quote_volume": 60168.00159, "trades": 193, "taker_buy_base": 2109477.8, "taker_buy_quote": 34559.01694 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 1740915.8, "close_time": 1768564799999, "quote_volume": 28668.31827, "trades": 85, "taker_buy_base": 1073487.3, "taker_buy_quote": 17683.47309 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0162, "close": 0.0162, "volume": 5364057.0, "close_time": 1768579199999, "quote_volume": 88829.01348, "trades": 305, "taker_buy_base": 2917355.0, "taker_buy_quote": 48365.06339 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0165, "volume": 2502971.9, "close_time": 1768593599999, "quote_volume": 41011.78848, "trades": 162, "taker_buy_base": 1175364.2, "taker_buy_quote": 19248.01583 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0164, "high": 0.0172, "low": 0.0164, "close": 0.0172, "volume": 4013150.5, "close_time": 1768607999999, "quote_volume": 67810.21943, "trades": 162, "taker_buy_base": 2264858.3, "taker_buy_quote": 38245.99369 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0168, "close": 0.0169, "volume": 1857911.6, "close_time": 1768622399999, "quote_volume": 31724.9226, "trades": 133, "taker_buy_base": 562978.5, "taker_buy_quote": 9673.52946 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1850269.5, "close_time": 1768636799999, "quote_volume": 31474.50421, "trades": 131, "taker_buy_base": 857090.2, "taker_buy_quote": 14591.36003 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0172, "high": 0.0175, "low": 0.0169, "close": 0.017, "volume": 3696366.0, "close_time": 1768651199999, "quote_volume": 63761.11979, "trades": 165, "taker_buy_base": 1391882.0, "taker_buy_quote": 24005.04666 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.017, "high": 0.0175, "low": 0.017, "close": 0.0174, "volume": 2772665.0, "close_time": 1768665599999, "quote_volume": 47923.98201, "trades": 107, "taker_buy_base": 1223776.1, "taker_buy_quote": 21184.98499 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0171, "close": 0.0171, "volume": 1960625.3, "close_time": 1768679999999, "quote_volume": 33835.30013, "trades": 167, "taker_buy_base": 1401681.3, "taker_buy_quote": 24214.25259 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0165, "close": 0.0167, "volume": 2808073.5, "close_time": 1768694399999, "quote_volume": 47338.34495, "trades": 140, "taker_buy_base": 1364941.6, "taker_buy_quote": 23060.56399 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 2528886.0, "close_time": 1768708799999, "quote_volume": 42115.16104, "trades": 139, "taker_buy_base": 1076203.0, "taker_buy_quote": 17938.90477 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 2214952.3, "close_time": 1768723199999, "quote_volume": 36652.40496, "trades": 138, "taker_buy_base": 1117915.6, "taker_buy_quote": 18497.03992 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 2246348.1, "close_time": 1768737599999, "quote_volume": 37265.81609, "trades": 122, "taker_buy_base": 1131728.2, "taker_buy_quote": 18802.71868 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0163, "close": 0.0165, "volume": 5998552.1, "close_time": 1768751999999, "quote_volume": 98787.26248, "trades": 251, "taker_buy_base": 2658812.8, "taker_buy_quote": 43825.89232 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 2379260.3, "close_time": 1768766399999, "quote_volume": 39380.30393, "trades": 91, "taker_buy_base": 1014147.7, "taker_buy_quote": 16830.85182 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0156, "close": 0.0156, "volume": 4700727.3, "close_time": 1768780799999, "quote_volume": 75697.73565, "trades": 203, "taker_buy_base": 2684881.1, "taker_buy_quote": 43204.29049 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0127, "close": 0.0146, "volume": 20705433.2, "close_time": 1768795199999, "quote_volume": 289941.91491, "trades": 958, "taker_buy_base": 10208782.1, "taker_buy_quote": 142598.56462 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0144, "close": 0.0146, "volume": 4392618.4, "close_time": 1768809599999, "quote_volume": 64008.78204, "trades": 276, "taker_buy_base": 1838237.8, "taker_buy_quote": 26819.56143 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 1843930.3, "close_time": 1768823999999, "quote_volume": 27274.43187, "trades": 88, "taker_buy_base": 1109224.4, "taker_buy_quote": 16428.07663 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 5374670.6, "close_time": 1768838399999, "quote_volume": 79100.01309, "trades": 266, "taker_buy_base": 2658643.5, "taker_buy_quote": 39148.98824 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0147, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 2292526.2, "close_time": 1768852799999, "quote_volume": 34058.8406, "trades": 119, "taker_buy_base": 938784.3, "taker_buy_quote": 13953.44202 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0149, "high": 0.0149, "low": 0.014, "close": 0.0145, "volume": 8224940.7, "close_time": 1768867199999, "quote_volume": 119794.21532, "trades": 364, "taker_buy_base": 4204318.3, "taker_buy_quote": 61342.4972 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 2623514.9, "close_time": 1768881599999, "quote_volume": 37902.70917, "trades": 155, "taker_buy_base": 1489777.1, "taker_buy_quote": 21536.15858 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0142, "close": 0.0143, "volume": 1920063.4, "close_time": 1768895999999, "quote_volume": 27605.51172, "trades": 149, "taker_buy_base": 1040900.8, "taker_buy_quote": 14960.38648 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0135, "close": 0.0137, "volume": 6496698.6, "close_time": 1768910399999, "quote_volume": 90437.85691, "trades": 350, "taker_buy_base": 2833234.2, "taker_buy_quote": 39404.07062 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0134, "close": 0.0136, "volume": 4357919.4, "close_time": 1768924799999, "quote_volume": 59552.83595, "trades": 333, "taker_buy_base": 2401738.6, "taker_buy_quote": 32847.11856 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0135, "close": 0.0138, "volume": 3318202.7, "close_time": 1768939199999, "quote_volume": 45183.27698, "trades": 195, "taker_buy_base": 1918211.3, "taker_buy_quote": 26153.59509 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0134, "close": 0.0134, "volume": 4423567.4, "close_time": 1768953599999, "quote_volume": 59676.81977, "trades": 275, "taker_buy_base": 2146226.2, "taker_buy_quote": 28948.82387 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0134, "high": 0.0139, "low": 0.0134, "close": 0.0137, "volume": 2858879.8, "close_time": 1768967999999, "quote_volume": 39179.34078, "trades": 150, "taker_buy_base": 1719557.1, "taker_buy_quote": 23532.80425 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 2045974.3, "close_time": 1768982399999, "quote_volume": 28243.58885, "trades": 227, "taker_buy_base": 970790.6, "taker_buy_quote": 13409.10842 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 1722652.6, "close_time": 1768996799999, "quote_volume": 23647.80975, "trades": 74, "taker_buy_base": 1213229.8, "taker_buy_quote": 16668.89818 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0137, "high": 0.0141, "low": 0.0134, "close": 0.0141, "volume": 7346144.4, "close_time": 1769011199999, "quote_volume": 101084.1956, "trades": 508, "taker_buy_base": 3346166.8, "taker_buy_quote": 46269.78048 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0135, "close": 0.014, "volume": 5293419.7, "close_time": 1769025599999, "quote_volume": 72685.23449, "trades": 485, "taker_buy_base": 3058313.3, "taker_buy_quote": 41951.29675 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0139, "close": 0.0139, "volume": 1869744.5, "close_time": 1769039999999, "quote_volume": 26253.34726, "trades": 101, "taker_buy_base": 964549.3, "taker_buy_quote": 13539.92274 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 1390883.9, "close_time": 1769054399999, "quote_volume": 19351.56628, "trades": 75, "taker_buy_base": 597477.4, "taker_buy_quote": 8332.97268 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 1266640.7, "close_time": 1769068799999, "quote_volume": 17622.09398, "trades": 74, "taker_buy_base": 524346.6, "taker_buy_quote": 7300.64495 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 2285516.2, "close_time": 1769083199999, "quote_volume": 31579.3598, "trades": 134, "taker_buy_base": 1492153.3, "taker_buy_quote": 20622.32871 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0134, "close": 0.0136, "volume": 4665808.1, "close_time": 1769097599999, "quote_volume": 63817.37967, "trades": 204, "taker_buy_base": 2450769.5, "taker_buy_quote": 33543.21225 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0135, "close": 0.0137, "volume": 2042129.9, "close_time": 1769111999999, "quote_volume": 27894.78388, "trades": 111, "taker_buy_base": 1449151.3, "taker_buy_quote": 19798.0376 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0134, "close": 0.0135, "volume": 2614847.5, "close_time": 1769126399999, "quote_volume": 35442.37413, "trades": 104, "taker_buy_base": 1146784.5, "taker_buy_quote": 15588.64165 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0135, "high": 0.0139, "low": 0.0135, "close": 0.0139, "volume": 2552139.0, "close_time": 1769140799999, "quote_volume": 34954.64144, "trades": 184, "taker_buy_base": 1773188.8, "taker_buy_quote": 24283.41553 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0138, "high": 0.0143, "low": 0.0138, "close": 0.0142, "volume": 4412374.4, "close_time": 1769155199999, "quote_volume": 62795.21811, "trades": 221, "taker_buy_base": 1990621.3, "taker_buy_quote": 28342.23885 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.0139, "volume": 1951347.9, "close_time": 1769169599999, "quote_volume": 27264.7761, "trades": 79, "taker_buy_base": 1139815.9, "taker_buy_quote": 15943.1881 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 3649327.7, "close_time": 1769183999999, "quote_volume": 50346.54352, "trades": 177, "taker_buy_base": 2250837.4, "taker_buy_quote": 31033.62702 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0138, "high": 0.0143, "low": 0.0137, "close": 0.0137, "volume": 3713844.4, "close_time": 1769198399999, "quote_volume": 51814.4704, "trades": 165, "taker_buy_base": 2308362.0, "taker_buy_quote": 32194.93967 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0139, "volume": 1777959.0, "close_time": 1769212799999, "quote_volume": 24391.33883, "trades": 96, "taker_buy_base": 914112.8, "taker_buy_quote": 12543.80837 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0139, "high": 0.0146, "low": 0.0138, "close": 0.0145, "volume": 2743164.3, "close_time": 1769227199999, "quote_volume": 39204.4824, "trades": 128, "taker_buy_base": 1231466.3, "taker_buy_quote": 17562.16379 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0142, "close": 0.0145, "volume": 8251496.2, "close_time": 1769241599999, "quote_volume": 119272.80246, "trades": 462, "taker_buy_base": 4472036.0, "taker_buy_quote": 64731.26575 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0142, "close": 0.0146, "volume": 6176943.3, "close_time": 1769255999999, "quote_volume": 89405.90782, "trades": 248, "taker_buy_base": 3220114.9, "taker_buy_quote": 46724.80801 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0144, "close": 0.0145, "volume": 4268613.8, "close_time": 1769270399999, "quote_volume": 62321.59566, "trades": 243, "taker_buy_base": 2750178.3, "taker_buy_quote": 40147.48049 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0145, "high": 0.0148, "low": 0.0144, "close": 0.0146, "volume": 5812951.3, "close_time": 1769284799999, "quote_volume": 84895.06068, "trades": 378, "taker_buy_base": 3468556.2, "taker_buy_quote": 50678.19833 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0148, "volume": 2723752.9, "close_time": 1769299199999, "quote_volume": 39918.18335, "trades": 207, "taker_buy_base": 1507307.9, "taker_buy_quote": 22126.95762 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0148, "high": 0.0157, "low": 0.0148, "close": 0.0149, "volume": 15223843.7, "close_time": 1769313599999, "quote_volume": 233325.50679, "trades": 768, "taker_buy_base": 7753315.5, "taker_buy_quote": 118837.7051 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.015, "high": 0.0157, "low": 0.0148, "close": 0.015, "volume": 6368688.2, "close_time": 1769327999999, "quote_volume": 97250.95353, "trades": 341, "taker_buy_base": 2709346.9, "taker_buy_quote": 41380.40784 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.015, "high": 0.0156, "low": 0.0148, "close": 0.0154, "volume": 9893746.3, "close_time": 1769342399999, "quote_volume": 151252.50081, "trades": 660, "taker_buy_base": 5298274.1, "taker_buy_quote": 81088.95346 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0147, "close": 0.0148, "volume": 6508904.8, "close_time": 1769356799999, "quote_volume": 98092.26776, "trades": 377, "taker_buy_base": 3391190.7, "taker_buy_quote": 51157.11615 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0147, "high": 0.0147, "low": 0.014, "close": 0.014, "volume": 10174874.6, "close_time": 1769371199999, "quote_volume": 145423.59674, "trades": 606, "taker_buy_base": 5160700.9, "taker_buy_quote": 73806.81506 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 3258838.9, "close_time": 1769385599999, "quote_volume": 45881.48079, "trades": 211, "taker_buy_base": 1773245.0, "taker_buy_quote": 24967.10394 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0138, "close": 0.0139, "volume": 2821608.5, "close_time": 1769399999999, "quote_volume": 39356.20199, "trades": 169, "taker_buy_base": 1468531.4, "taker_buy_quote": 20504.69659 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0139, "high": 0.0145, "low": 0.0139, "close": 0.0141, "volume": 2434779.1, "close_time": 1769414399999, "quote_volume": 34488.84527, "trades": 147, "taker_buy_base": 1487362.0, "taker_buy_quote": 21100.36645 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 2566144.2, "close_time": 1769428799999, "quote_volume": 36208.37678, "trades": 155, "taker_buy_base": 1352358.4, "taker_buy_quote": 19087.80369 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0139, "close": 0.0141, "volume": 3903594.5, "close_time": 1769443199999, "quote_volume": 55051.32973, "trades": 207, "taker_buy_base": 1821178.0, "taker_buy_quote": 25727.40336 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 2422408.5, "close_time": 1769457599999, "quote_volume": 34295.10679, "trades": 209, "taker_buy_base": 1240679.4, "taker_buy_quote": 17580.56296 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0141, "high": 0.0148, "low": 0.0141, "close": 0.0147, "volume": 2820075.0, "close_time": 1769471999999, "quote_volume": 40643.02745, "trades": 136, "taker_buy_base": 1509310.3, "taker_buy_quote": 21828.30175 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0146, "high": 0.015, "low": 0.0144, "close": 0.0145, "volume": 2560518.6, "close_time": 1769486399999, "quote_volume": 37463.1669, "trades": 187, "taker_buy_base": 1285699.3, "taker_buy_quote": 18840.86603 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0146, "volume": 2645627.4, "close_time": 1769500799999, "quote_volume": 38629.69645, "trades": 162, "taker_buy_base": 1578831.5, "taker_buy_quote": 23081.08648 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0146, "high": 0.0157, "low": 0.0145, "close": 0.0155, "volume": 14878951.8, "close_time": 1769515199999, "quote_volume": 227105.08425, "trades": 921, "taker_buy_base": 9161506.8, "taker_buy_quote": 139897.60735 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0155, "high": 0.0161, "low": 0.0148, "close": 0.0152, "volume": 26271163.8, "close_time": 1769529599999, "quote_volume": 404634.52469, "trades": 1326, "taker_buy_base": 13123746.9, "taker_buy_quote": 202150.68561 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0152, "high": 0.0157, "low": 0.0151, "close": 0.0152, "volume": 11052652.0, "close_time": 1769543999999, "quote_volume": 169508.27772, "trades": 621, "taker_buy_base": 5479932.3, "taker_buy_quote": 84126.5575 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0148, "close": 0.0151, "volume": 5724841.7, "close_time": 1769558399999, "quote_volume": 85959.45282, "trades": 253, "taker_buy_base": 3312478.0, "taker_buy_quote": 49774.24097 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0151, "high": 0.0157, "low": 0.0148, "close": 0.015, "volume": 6938843.9, "close_time": 1769572799999, "quote_volume": 105028.46431, "trades": 371, "taker_buy_base": 3807179.6, "taker_buy_quote": 57669.05919 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.015, "high": 0.0153, "low": 0.0148, "close": 0.0151, "volume": 5122064.1, "close_time": 1769587199999, "quote_volume": 76883.22996, "trades": 320, "taker_buy_base": 3135124.0, "taker_buy_quote": 47079.28165 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.015, "high": 0.0152, "low": 0.0148, "close": 0.0151, "volume": 5250184.0, "close_time": 1769601599999, "quote_volume": 78793.71163, "trades": 368, "taker_buy_base": 2325010.0, "taker_buy_quote": 34907.09104 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.015, "high": 0.0151, "low": 0.0144, "close": 0.0146, "volume": 6409465.3, "close_time": 1769615999999, "quote_volume": 94381.30406, "trades": 390, "taker_buy_base": 3351316.2, "taker_buy_quote": 49400.09223 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0144, "close": 0.0146, "volume": 2807521.6, "close_time": 1769630399999, "quote_volume": 40736.39332, "trades": 256, "taker_buy_base": 1570725.4, "taker_buy_quote": 22795.19281 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0143, "close": 0.0143, "volume": 3746124.2, "close_time": 1769644799999, "quote_volume": 54392.0384, "trades": 259, "taker_buy_base": 2299017.2, "taker_buy_quote": 33370.73008 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0138, "close": 0.0138, "volume": 3577487.1, "close_time": 1769659199999, "quote_volume": 50409.03236, "trades": 247, "taker_buy_base": 1586610.9, "taker_buy_quote": 22350.25819 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0138, "high": 0.01404, "low": 0.01365, "close": 0.01402, "volume": 7717372.9, "close_time": 1769673599999, "quote_volume": 107053.594878, "trades": 539, "taker_buy_base": 3981501.3, "taker_buy_quote": 55193.915258 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01401, "high": 0.01404, "low": 0.01359, "close": 0.01368, "volume": 11885279.0, "close_time": 1769687999999, "quote_volume": 164353.858491, "trades": 873, "taker_buy_base": 5761852.7, "taker_buy_quote": 79695.525229 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01368, "high": 0.01381, "low": 0.01274, "close": 0.01315, "volume": 10726243.6, "close_time": 1769702399999, "quote_volume": 141657.511423, "trades": 1178, "taker_buy_base": 4086245.6, "taker_buy_quote": 54033.034856 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01309, "high": 0.01349, "low": 0.01297, "close": 0.01313, "volume": 7903847.8, "close_time": 1769716799999, "quote_volume": 104690.776565, "trades": 703, "taker_buy_base": 4200623.8, "taker_buy_quote": 55692.37981 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01313, "high": 0.01365, "low": 0.01303, "close": 0.01333, "volume": 4413134.2, "close_time": 1769731199999, "quote_volume": 58903.51363, "trades": 406, "taker_buy_base": 2826810.6, "taker_buy_quote": 37799.259704 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0133, "high": 0.01346, "low": 0.01279, "close": 0.01306, "volume": 8737262.9, "close_time": 1769745599999, "quote_volume": 114051.341348, "trades": 840, "taker_buy_base": 4200817.0, "taker_buy_quote": 54796.141213 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01306, "high": 0.01313, "low": 0.01288, "close": 0.0131, "volume": 1075091.4, "close_time": 1769759999999, "quote_volume": 13994.855341, "trades": 190, "taker_buy_base": 341450.7, "taker_buy_quote": 4444.538224 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01307, "high": 0.01314, "low": 0.01277, "close": 0.01314, "volume": 1905801.5, "close_time": 1769774399999, "quote_volume": 24606.158916, "trades": 228, "taker_buy_base": 928374.5, "taker_buy_quote": 11985.402267 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01318, "high": 0.01325, "low": 0.01283, "close": 0.01315, "volume": 4235403.2, "close_time": 1769788799999, "quote_volume": 55060.376185, "trades": 471, "taker_buy_base": 1833891.8, "taker_buy_quote": 23865.340241 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.01314, "high": 0.01346, "low": 0.01293, "close": 0.01316, "volume": 6721818.2, "close_time": 1769803199999, "quote_volume": 88926.506169, "trades": 812, "taker_buy_base": 2924630.6, "taker_buy_quote": 38662.836258 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01314, "high": 0.01327, "low": 0.01302, "close": 0.01326, "volume": 3290046.0, "close_time": 1769817599999, "quote_volume": 43228.230013, "trades": 376, "taker_buy_base": 1826986.0, "taker_buy_quote": 24004.739777 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01325, "high": 0.0133, "low": 0.01306, "close": 0.01306, "volume": 913543.9, "close_time": 1769831999999, "quote_volume": 12046.364367, "trades": 106, "taker_buy_base": 409254.4, "taker_buy_quote": 5393.874646 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01304, "high": 0.01306, "low": 0.01267, "close": 0.01273, "volume": 2468997.7, "close_time": 1769846399999, "quote_volume": 31690.659471, "trades": 262, "taker_buy_base": 1084132.8, "taker_buy_quote": 13944.979874 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01272, "high": 0.01274, "low": 0.0124, "close": 0.01243, "volume": 4086930.1, "close_time": 1769860799999, "quote_volume": 51255.251015, "trades": 458, "taker_buy_base": 1991460.3, "taker_buy_quote": 24974.324487 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01242, "high": 0.01249, "low": 0.01136, "close": 0.01146, "volume": 15353190.0, "close_time": 1769875199999, "quote_volume": 181473.112005, "trades": 1597, "taker_buy_base": 7222112.2, "taker_buy_quote": 85528.834173 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01146, "high": 0.01168, "low": 0.01006, "close": 0.01108, "volume": 23875048.9, "close_time": 1769889599999, "quote_volume": 260840.085256, "trades": 2518, "taker_buy_base": 12958239.9, "taker_buy_quote": 141335.947175 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01109, "high": 0.01223, "low": 0.01095, "close": 0.01207, "volume": 11895980.4, "close_time": 1769903999999, "quote_volume": 138895.126227, "trades": 1000, "taker_buy_base": 5504263.4, "taker_buy_quote": 64042.822115 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01209, "high": 0.01352, "low": 0.01194, "close": 0.01317, "volume": 9035907.5, "close_time": 1769918399999, "quote_volume": 112973.443638, "trades": 693, "taker_buy_base": 4965629.2, "taker_buy_quote": 62188.055248 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01313, "high": 0.01313, "low": 0.01246, "close": 0.01256, "volume": 8656634.0, "close_time": 1769932799999, "quote_volume": 109935.600056, "trades": 786, "taker_buy_base": 3123872.9, "taker_buy_quote": 39679.620798 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01254, "high": 0.01321, "low": 0.01231, "close": 0.01237, "volume": 7468284.8, "close_time": 1769947199999, "quote_volume": 95138.066635, "trades": 651, "taker_buy_base": 3227222.1, "taker_buy_quote": 41289.18766 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0123, "high": 0.01272, "low": 0.01175, "close": 0.01183, "volume": 8932504.9, "close_time": 1769961599999, "quote_volume": 110298.760775, "trades": 633, "taker_buy_base": 4174896.4, "taker_buy_quote": 51738.238521 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01177, "high": 0.01197, "low": 0.01161, "close": 0.01161, "volume": 1757788.8, "close_time": 1769975999999, "quote_volume": 20703.895182, "trades": 197, "taker_buy_base": 874926.3, "taker_buy_quote": 10295.340813 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01161, "high": 0.01171, "low": 0.01128, "close": 0.01149, "volume": 2605620.3, "close_time": 1769990399999, "quote_volume": 30026.930899, "trades": 241, "taker_buy_base": 1281356.0, "taker_buy_quote": 14732.447423 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0115, "high": 0.01185, "low": 0.01127, "close": 0.01168, "volume": 2535412.0, "close_time": 1770004799999, "quote_volume": 29433.159526, "trades": 251, "taker_buy_base": 1072380.2, "taker_buy_quote": 12445.514482 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01161, "high": 0.01165, "low": 0.01111, "close": 0.01157, "volume": 3073112.1, "close_time": 1770019199999, "quote_volume": 35023.626371, "trades": 399, "taker_buy_base": 1606674.6, "taker_buy_quote": 18301.160064 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01153, "high": 0.01188, "low": 0.01147, "close": 0.01178, "volume": 3449204.9, "close_time": 1770033599999, "quote_volume": 40473.359736, "trades": 372, "taker_buy_base": 1908122.7, "taker_buy_quote": 22353.683413 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01184, "high": 0.01198, "low": 0.01161, "close": 0.01187, "volume": 1659075.0, "close_time": 1770047999999, "quote_volume": 19523.893076, "trades": 212, "taker_buy_base": 666246.5, "taker_buy_quote": 7843.748619 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01186, "high": 0.01196, "low": 0.01176, "close": 0.01186, "volume": 763670.9, "close_time": 1770062399999, "quote_volume": 9059.160194, "trades": 185, "taker_buy_base": 487651.3, "taker_buy_quote": 5785.606397 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01184, "high": 0.01193, "low": 0.01167, "close": 0.01183, "volume": 670421.2, "close_time": 1770076799999, "quote_volume": 7911.865426, "trades": 112, "taker_buy_base": 305776.7, "taker_buy_quote": 3603.658777 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01139, "close": 0.01163, "volume": 1183074.6, "close_time": 1770091199999, "quote_volume": 13666.279929, "trades": 180, "taker_buy_base": 710778.5, "taker_buy_quote": 8205.678973 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01162, "high": 0.01164, "low": 0.01137, "close": 0.01149, "volume": 1779942.9, "close_time": 1770105599999, "quote_volume": 20459.90652, "trades": 185, "taker_buy_base": 530772.4, "taker_buy_quote": 6111.00347 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01147, "high": 0.01151, "low": 0.01126, "close": 0.01136, "volume": 1339383.0, "close_time": 1770119999999, "quote_volume": 15188.071567, "trades": 152, "taker_buy_base": 874272.3, "taker_buy_quote": 9910.155944 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01135, "high": 0.01148, "low": 0.0111, "close": 0.01141, "volume": 5123223.7, "close_time": 1770134399999, "quote_volume": 57998.395331, "trades": 508, "taker_buy_base": 2861644.1, "taker_buy_quote": 32341.316195 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01132, "high": 0.01134, "low": 0.01069, "close": 0.01109, "volume": 7947747.7, "close_time": 1770148799999, "quote_volume": 87346.619385, "trades": 600, "taker_buy_base": 4096517.9, "taker_buy_quote": 45188.513828 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01106, "high": 0.01152, "low": 0.01087, "close": 0.01093, "volume": 3213822.5, "close_time": 1770163199999, "quote_volume": 35970.491743, "trades": 361, "taker_buy_base": 1065576.9, "taker_buy_quote": 11935.872363 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01094, "high": 0.01118, "low": 0.01088, "close": 0.01115, "volume": 2166274.8, "close_time": 1770177599999, "quote_volume": 23880.037969, "trades": 241, "taker_buy_base": 1256068.5, "taker_buy_quote": 13870.679064 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01114, "high": 0.01118, "low": 0.01091, "close": 0.01109, "volume": 1309365.1, "close_time": 1770191999999, "quote_volume": 14478.595059, "trades": 141, "taker_buy_base": 449416.0, "taker_buy_quote": 4966.813364 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01105, "high": 0.01108, "low": 0.01085, "close": 0.01095, "volume": 1431180.3, "close_time": 1770206399999, "quote_volume": 15725.579384, "trades": 190, "taker_buy_base": 602846.0, "taker_buy_quote": 6631.784431 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01089, "high": 0.01091, "low": 0.0105, "close": 0.01066, "volume": 3664852.9, "close_time": 1770220799999, "quote_volume": 39335.115349, "trades": 511, "taker_buy_base": 1333829.1, "taker_buy_quote": 14290.245547 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01065, "high": 0.01085, "low": 0.01032, "close": 0.01082, "volume": 6173757.7, "close_time": 1770235199999, "quote_volume": 65149.455207, "trades": 770, "taker_buy_base": 3099200.8, "taker_buy_quote": 32717.401083 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01047, "close": 0.01069, "volume": 2892432.6, "close_time": 1770249599999, "quote_volume": 30920.497854, "trades": 326, "taker_buy_base": 1219211.4, "taker_buy_quote": 13015.941539 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01049, "close": 0.01056, "volume": 2201843.7, "close_time": 1770263999999, "quote_volume": 23362.533064, "trades": 273, "taker_buy_base": 1002723.0, "taker_buy_quote": 10630.241194 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01055, "high": 0.01063, "low": 0.01034, "close": 0.01038, "volume": 2048534.7, "close_time": 1770278399999, "quote_volume": 21476.189931, "trades": 259, "taker_buy_base": 1012632.1, "taker_buy_quote": 10616.916422 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01042, "high": 0.0108, "low": 0.01042, "close": 0.01071, "volume": 3240944.9, "close_time": 1770292799999, "quote_volume": 34453.73541, "trades": 392, "taker_buy_base": 1945511.2, "taker_buy_quote": 20696.04435 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01069, "high": 0.01125, "low": 0.0101, "close": 0.01032, "volume": 12524922.9, "close_time": 1770307199999, "quote_volume": 134390.127678, "trades": 1565, "taker_buy_base": 6180601.2, "taker_buy_quote": 66246.19246 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01033, "high": 0.01059, "low": 0.01007, "close": 0.01018, "volume": 9019369.9, "close_time": 1770321599999, "quote_volume": 93432.584184, "trades": 1130, "taker_buy_base": 4409881.4, "taker_buy_quote": 45642.537768 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0102, "high": 0.0106, "low": 0.00972, "close": 0.01034, "volume": 9799456.3, "close_time": 1770335999999, "quote_volume": 98518.437768, "trades": 1347, "taker_buy_base": 5367579.5, "taker_buy_quote": 54024.936897 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01038, "high": 0.011, "low": 0.0092, "close": 0.01076, "volume": 21826362.0, "close_time": 1770350399999, "quote_volume": 218967.234241, "trades": 2587, "taker_buy_base": 10808537.3, "taker_buy_quote": 108194.832119 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01077, "high": 0.01124, "low": 0.01058, "close": 0.01067, "volume": 4998701.1, "close_time": 1770364799999, "quote_volume": 54474.317418, "trades": 655, "taker_buy_base": 2018623.0, "taker_buy_quote": 22013.257352 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01067, "high": 0.011, "low": 0.0105, "close": 0.01086, "volume": 4396271.4, "close_time": 1770379199999, "quote_volume": 46969.586226, "trades": 489, "taker_buy_base": 2336358.4, "taker_buy_quote": 24976.73769 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01084, "high": 0.01168, "low": 0.01081, "close": 0.01155, "volume": 8373005.2, "close_time": 1770393599999, "quote_volume": 94978.677761, "trades": 873, "taker_buy_base": 4132503.0, "taker_buy_quote": 46907.515937 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01154, "high": 0.01212, "low": 0.01147, "close": 0.01179, "volume": 7029360.5, "close_time": 1770407999999, "quote_volume": 82661.267649, "trades": 862, "taker_buy_base": 3348330.3, "taker_buy_quote": 39423.614015 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01176, "high": 0.01204, "low": 0.01158, "close": 0.01194, "volume": 4104247.0, "close_time": 1770422399999, "quote_volume": 48480.03314, "trades": 440, "taker_buy_base": 1883935.2, "taker_buy_quote": 22251.522116 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01194, "high": 0.01301, "low": 0.01192, "close": 0.01288, "volume": 13996590.2, "close_time": 1770436799999, "quote_volume": 174519.136576, "trades": 1616, "taker_buy_base": 7787161.8, "taker_buy_quote": 97375.656489 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01284, "high": 0.01292, "low": 0.01119, "close": 0.01132, "volume": 11853670.5, "close_time": 1770451199999, "quote_volume": 142349.053192, "trades": 1532, "taker_buy_base": 4779342.6, "taker_buy_quote": 57201.238506 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01131, "high": 0.01195, "low": 0.01131, "close": 0.01177, "volume": 5119883.1, "close_time": 1770465599999, "quote_volume": 60330.681279, "trades": 782, "taker_buy_base": 2840639.9, "taker_buy_quote": 33493.094571 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01178, "high": 0.01269, "low": 0.01176, "close": 0.01258, "volume": 11884055.5, "close_time": 1770479999999, "quote_volume": 147379.063489, "trades": 2147, "taker_buy_base": 5662548.1, "taker_buy_quote": 70347.229758 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01256, "high": 0.01324, "low": 0.01237, "close": 0.01245, "volume": 23950304.9, "close_time": 1770494399999, "quote_volume": 306311.789244, "trades": 4906, "taker_buy_base": 11592552.2, "taker_buy_quote": 148271.190768 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01241, "high": 0.01256, "low": 0.01214, "close": 0.01246, "volume": 3743320.2, "close_time": 1770508799999, "quote_volume": 46154.42612, "trades": 422, "taker_buy_base": 1503736.9, "taker_buy_quote": 18500.706135 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01245, "high": 0.01267, "low": 0.01223, "close": 0.01244, "volume": 2889853.0, "close_time": 1770523199999, "quote_volume": 36030.827345, "trades": 340, "taker_buy_base": 1472023.6, "taker_buy_quote": 18357.225737 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01244, "high": 0.01247, "low": 0.01192, "close": 0.01199, "volume": 3967697.3, "close_time": 1770537599999, "quote_volume": 48213.110344, "trades": 573, "taker_buy_base": 1667371.4, "taker_buy_quote": 20288.770529 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01201, "high": 0.01201, "low": 0.01175, "close": 0.01191, "volume": 3884450.7, "close_time": 1770551999999, "quote_volume": 46199.338962, "trades": 485, "taker_buy_base": 2193487.4, "taker_buy_quote": 26091.463652 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01192, "high": 0.01193, "low": 0.01164, "close": 0.01171, "volume": 2763899.0, "close_time": 1770566399999, "quote_volume": 32494.96591, "trades": 393, "taker_buy_base": 1356334.2, "taker_buy_quote": 15946.418867 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01171, "high": 0.01178, "low": 0.0114, "close": 0.01164, "volume": 3511747.0, "close_time": 1770580799999, "quote_volume": 40772.66311, "trades": 456, "taker_buy_base": 1574361.5, "taker_buy_quote": 18267.662094 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01163, "high": 0.01173, "low": 0.01147, "close": 0.01158, "volume": 3496806.7, "close_time": 1770595199999, "quote_volume": 40421.689124, "trades": 301, "taker_buy_base": 1589924.3, "taker_buy_quote": 18322.341988 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01158, "high": 0.01207, "low": 0.01158, "close": 0.01194, "volume": 2849490.7, "close_time": 1770609599999, "quote_volume": 33488.830959, "trades": 381, "taker_buy_base": 1591548.2, "taker_buy_quote": 18702.994874 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01195, "high": 0.01208, "low": 0.01166, "close": 0.01169, "volume": 2409562.5, "close_time": 1770623999999, "quote_volume": 28723.108629, "trades": 448, "taker_buy_base": 1281444.9, "taker_buy_quote": 15265.252852 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01171, "high": 0.01174, "low": 0.01122, "close": 0.0113, "volume": 3681012.0, "close_time": 1770638399999, "quote_volume": 42108.117175, "trades": 526, "taker_buy_base": 1386364.5, "taker_buy_quote": 15836.84682 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01132, "high": 0.01171, "low": 0.01129, "close": 0.01136, "volume": 3364814.6, "close_time": 1770652799999, "quote_volume": 38548.283125, "trades": 576, "taker_buy_base": 1556387.9, "taker_buy_quote": 17808.158432 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01137, "high": 0.01171, "low": 0.01125, "close": 0.01168, "volume": 2992316.6, "close_time": 1770667199999, "quote_volume": 34534.580068, "trades": 505, "taker_buy_base": 1094437.4, "taker_buy_quote": 12590.010312 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01164, "high": 0.01186, "low": 0.01155, "close": 0.01165, "volume": 3017278.8, "close_time": 1770681599999, "quote_volume": 35350.355764, "trades": 399, "taker_buy_base": 926221.1, "taker_buy_quote": 10843.057753 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01165, "high": 0.01166, "low": 0.0113, "close": 0.01142, "volume": 1650021.1, "close_time": 1770695999999, "quote_volume": 18962.921399, "trades": 345, "taker_buy_base": 842660.8, "taker_buy_quote": 9679.213605 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01142, "high": 0.01149, "low": 0.01111, "close": 0.0112, "volume": 2223404.1, "close_time": 1770710399999, "quote_volume": 25023.835087, "trades": 344, "taker_buy_base": 917575.0, "taker_buy_quote": 10319.178569 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0112, "high": 0.01137, "low": 0.01119, "close": 0.01127, "volume": 1212763.0, "close_time": 1770724799999, "quote_volume": 13708.590036, "trades": 443, "taker_buy_base": 766945.4, "taker_buy_quote": 8672.101649 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01132, "high": 0.01148, "low": 0.01124, "close": 0.01141, "volume": 2569253.0, "close_time": 1770739199999, "quote_volume": 29119.873141, "trades": 373, "taker_buy_base": 1237118.4, "taker_buy_quote": 14017.813722 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01142, "high": 0.01146, "low": 0.01123, "close": 0.01135, "volume": 990808.1, "close_time": 1770753599999, "quote_volume": 11237.393521, "trades": 272, "taker_buy_base": 521613.2, "taker_buy_quote": 5915.404335 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01131, "high": 0.01138, "low": 0.01125, "close": 0.01128, "volume": 2184518.8, "close_time": 1770767999999, "quote_volume": 24705.515028, "trades": 242, "taker_buy_base": 1429924.2, "taker_buy_quote": 16175.138835 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01127, "high": 0.01139, "low": 0.0112, "close": 0.01128, "volume": 1381954.1, "close_time": 1770782399999, "quote_volume": 15612.079892, "trades": 210, "taker_buy_base": 838963.4, "taker_buy_quote": 9476.970253 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01129, "high": 0.01129, "low": 0.01093, "close": 0.01105, "volume": 2266418.8, "close_time": 1770796799999, "quote_volume": 25204.608365, "trades": 318, "taker_buy_base": 1202766.8, "taker_buy_quote": 13381.876226 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01104, "high": 0.01153, "low": 0.01101, "close": 0.01137, "volume": 8007763.8, "close_time": 1770811199999, "quote_volume": 91058.730375, "trades": 843, "taker_buy_base": 4045539.9, "taker_buy_quote": 45999.115313 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01137, "high": 0.01145, "low": 0.01099, "close": 0.01112, "volume": 5243799.8, "close_time": 1770825599999, "quote_volume": 59052.601484, "trades": 827, "taker_buy_base": 2459044.4, "taker_buy_quote": 27720.966544 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01111, "high": 0.01136, "low": 0.01103, "close": 0.01128, "volume": 2535566.4, "close_time": 1770839999999, "quote_volume": 28401.3293, "trades": 402, "taker_buy_base": 1174729.5, "taker_buy_quote": 13195.481659 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01129, "high": 0.01155, "low": 0.01123, "close": 0.01154, "volume": 2513496.4, "close_time": 1770854399999, "quote_volume": 28629.63559, "trades": 246, "taker_buy_base": 1040497.4, "taker_buy_quote": 11852.190545 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01155, "high": 0.01169, "low": 0.01128, "close": 0.01141, "volume": 6811455.8, "close_time": 1770868799999, "quote_volume": 78446.607283, "trades": 736, "taker_buy_base": 3340376.7, "taker_buy_quote": 38475.396541 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01141, "high": 0.0115, "low": 0.0113, "close": 0.01143, "volume": 2584786.0, "close_time": 1770883199999, "quote_volume": 29444.235949, "trades": 263, "taker_buy_base": 1377227.5, "taker_buy_quote": 15678.641352 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01142, "high": 0.01159, "low": 0.01128, "close": 0.01129, "volume": 3289625.3, "close_time": 1770897599999, "quote_volume": 37537.88078, "trades": 414, "taker_buy_base": 1690695.7, "taker_buy_quote": 19290.086711 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01128, "high": 0.01133, "low": 0.01086, "close": 0.01086, "volume": 3525861.4, "close_time": 1770911999999, "quote_volume": 39179.724712, "trades": 526, "taker_buy_base": 1441866.0, "taker_buy_quote": 16005.738873 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01087, "high": 0.01091, "low": 0.01061, "close": 0.01067, "volume": 3388596.3, "close_time": 1770926399999, "quote_volume": 36368.734027, "trades": 593, "taker_buy_base": 1593848.4, "taker_buy_quote": 17113.682631 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01046, "close": 0.0107, "volume": 4013565.3, "close_time": 1770940799999, "quote_volume": 42525.048286, "trades": 371, "taker_buy_base": 2028795.0, "taker_buy_quote": 21496.699641 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01071, "high": 0.01081, "low": 0.01058, "close": 0.01062, "volume": 2105086.1, "close_time": 1770955199999, "quote_volume": 22579.020252, "trades": 248, "taker_buy_base": 1291016.7, "taker_buy_quote": 13845.204435 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0106, "high": 0.01077, "low": 0.01049, "close": 0.01058, "volume": 1932258.0, "close_time": 1770969599999, "quote_volume": 20459.182395, "trades": 237, "taker_buy_base": 834385.9, "taker_buy_quote": 8846.168478 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0106, "high": 0.01069, "low": 0.01035, "close": 0.01036, "volume": 5894901.3, "close_time": 1770983999999, "quote_volume": 61949.942439, "trades": 645, "taker_buy_base": 2196024.1, "taker_buy_quote": 23095.522258 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01036, "high": 0.0104, "low": 0.00999, "close": 0.01008, "volume": 13819280.9, "close_time": 1770998399999, "quote_volume": 141144.994438, "trades": 1475, "taker_buy_base": 3903109.4, "taker_buy_quote": 39942.206391 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0101, "high": 0.01037, "low": 0.01003, "close": 0.01024, "volume": 2973216.2, "close_time": 1771012799999, "quote_volume": 30383.507675, "trades": 507, "taker_buy_base": 1338652.2, "taker_buy_quote": 13683.891308 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01024, "high": 0.01027, "low": 0.00997, "close": 0.01007, "volume": 6963264.2, "close_time": 1771027199999, "quote_volume": 70045.035975, "trades": 878, "taker_buy_base": 2286369.5, "taker_buy_quote": 23016.480286 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01007, "high": 0.01036, "low": 0.01004, "close": 0.01017, "volume": 2893938.2, "close_time": 1771041599999, "quote_volume": 29440.008377, "trades": 364, "taker_buy_base": 1569450.4, "taker_buy_quote": 15953.926825 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01018, "high": 0.01075, "low": 0.01006, "close": 0.01021, "volume": 8961538.5, "close_time": 1771055999999, "quote_volume": 92834.753679, "trades": 1054, "taker_buy_base": 3866281.5, "taker_buy_quote": 39901.488186 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0102, "high": 0.01036, "low": 0.01013, "close": 0.01021, "volume": 2767159.3, "close_time": 1771070399999, "quote_volume": 28311.076711, "trades": 330, "taker_buy_base": 1656764.9, "taker_buy_quote": 16944.519502 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01022, "high": 0.01071, "low": 0.01018, "close": 0.01043, "volume": 17255297.0, "close_time": 1771084799999, "quote_volume": 178995.257913, "trades": 1460, "taker_buy_base": 10662687.4, "taker_buy_quote": 110329.513949 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0104, "high": 0.01049, "low": 0.01031, "close": 0.01046, "volume": 4781439.7, "close_time": 1771099199999, "quote_volume": 49677.174138, "trades": 441, "taker_buy_base": 1753842.2, "taker_buy_quote": 18219.783631 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01046, "high": 0.01082, "low": 0.01041, "close": 0.01058, "volume": 8960981.5, "close_time": 1771113599999, "quote_volume": 95172.21446, "trades": 1057, "taker_buy_base": 4865705.9, "taker_buy_quote": 51603.821395 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0106, "high": 0.01076, "low": 0.01031, "close": 0.01052, "volume": 2815938.1, "close_time": 1771127999999, "quote_volume": 29699.768496, "trades": 333, "taker_buy_base": 1428170.3, "taker_buy_quote": 15055.05449 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01055, "high": 0.01067, "low": 0.01049, "close": 0.01064, "volume": 1235255.6, "close_time": 1771142399999, "quote_volume": 13038.573691, "trades": 161, "taker_buy_base": 551671.4, "taker_buy_quote": 5822.956434 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01063, "high": 0.01071, "low": 0.01028, "close": 0.01029, "volume": 5244536.8, "close_time": 1771156799999, "quote_volume": 54720.941804, "trades": 596, "taker_buy_base": 2475789.5, "taker_buy_quote": 25837.884713 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01031, "high": 0.01036, "low": 0.01002, "close": 0.01011, "volume": 4457382.4, "close_time": 1771171199999, "quote_volume": 45308.714325, "trades": 685, "taker_buy_base": 2271525.9, "taker_buy_quote": 23098.524844 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01012, "high": 0.01018, "low": 0.00978, "close": 0.00995, "volume": 7045584.3, "close_time": 1771185599999, "quote_volume": 70139.184397, "trades": 854, "taker_buy_base": 3319417.2, "taker_buy_quote": 33022.901943 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00992, "high": 0.01042, "low": 0.00988, "close": 0.01036, "volume": 4990457.3, "close_time": 1771199999999, "quote_volume": 51012.684628, "trades": 478, "taker_buy_base": 2685744.8, "taker_buy_quote": 27452.219481 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01013, "close": 0.01015, "volume": 3188978.9, "close_time": 1771214399999, "quote_volume": 32720.018906, "trades": 388, "taker_buy_base": 1659009.0, "taker_buy_quote": 16995.88553 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01017, "high": 0.0102, "low": 0.00997, "close": 0.01011, "volume": 4170990.7, "close_time": 1771228799999, "quote_volume": 41986.462399, "trades": 393, "taker_buy_base": 2115144.3, "taker_buy_quote": 21280.796843 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0101, "high": 0.01026, "low": 0.01004, "close": 0.01015, "volume": 3010833.6, "close_time": 1771243199999, "quote_volume": 30581.427427, "trades": 233, "taker_buy_base": 1379289.8, "taker_buy_quote": 14001.628334 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01015, "high": 0.01061, "low": 0.01011, "close": 0.01025, "volume": 8042472.1, "close_time": 1771257599999, "quote_volume": 83554.323437, "trades": 880, "taker_buy_base": 4338106.2, "taker_buy_quote": 45099.626105 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01027, "high": 0.01062, "low": 0.01026, "close": 0.01053, "volume": 3165710.0, "close_time": 1771271999999, "quote_volume": 33131.920542, "trades": 430, "taker_buy_base": 1420329.3, "taker_buy_quote": 14868.931964 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01056, "high": 0.01074, "low": 0.01038, "close": 0.01044, "volume": 2782788.8, "close_time": 1771286399999, "quote_volume": 29317.486292, "trades": 296, "taker_buy_base": 1470541.9, "taker_buy_quote": 15504.662525 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01047, "high": 0.01075, "low": 0.01029, "close": 0.01062, "volume": 3704478.1, "close_time": 1771300799999, "quote_volume": 39036.253416, "trades": 413, "taker_buy_base": 1968610.2, "taker_buy_quote": 20737.134516 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01062, "high": 0.01081, "low": 0.0105, "close": 0.0105, "volume": 5069968.8, "close_time": 1771315199999, "quote_volume": 54098.329714, "trades": 618, "taker_buy_base": 2466195.8, "taker_buy_quote": 26305.763961 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01051, "high": 0.0106, "low": 0.01026, "close": 0.01045, "volume": 4699283.2, "close_time": 1771329599999, "quote_volume": 49106.415986, "trades": 501, "taker_buy_base": 2297800.0, "taker_buy_quote": 23993.767258 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01045, "high": 0.0107, "low": 0.01029, "close": 0.01044, "volume": 4578391.8, "close_time": 1771343999999, "quote_volume": 48025.519238, "trades": 479, "taker_buy_base": 2270366.4, "taker_buy_quote": 23792.556565 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01049, "high": 0.01055, "low": 0.01027, "close": 0.0104, "volume": 2034374.7, "close_time": 1771358399999, "quote_volume": 21134.305368, "trades": 296, "taker_buy_base": 1048257.8, "taker_buy_quote": 10878.758065 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01039, "high": 0.0105, "low": 0.01033, "close": 0.01039, "volume": 2376723.0, "close_time": 1771372799999, "quote_volume": 24781.353841, "trades": 255, "taker_buy_base": 1141963.6, "taker_buy_quote": 11903.96875 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01039, "high": 0.01062, "low": 0.01029, "close": 0.01054, "volume": 1752264.0, "close_time": 1771387199999, "quote_volume": 18344.885445, "trades": 196, "taker_buy_base": 1037952.2, "taker_buy_quote": 10857.356618 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01054, "high": 0.01081, "low": 0.0104, "close": 0.01064, "volume": 6696700.3, "close_time": 1771401599999, "quote_volume": 71022.1489, "trades": 556, "taker_buy_base": 3847631.2, "taker_buy_quote": 40794.330305 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01063, "high": 0.01072, "low": 0.0103, "close": 0.01034, "volume": 2071902.7, "close_time": 1771415999999, "quote_volume": 21755.612461, "trades": 287, "taker_buy_base": 1124761.6, "taker_buy_quote": 11843.198739 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01034, "high": 0.01041, "low": 0.01012, "close": 0.01028, "volume": 2045793.3, "close_time": 1771430399999, "quote_volume": 20958.961194, "trades": 249, "taker_buy_base": 948663.8, "taker_buy_quote": 9733.31937 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01026, "high": 0.01032, "low": 0.00987, "close": 0.00997, "volume": 5775424.8, "close_time": 1771444799999, "quote_volume": 58516.133153, "trades": 513, "taker_buy_base": 2222075.2, "taker_buy_quote": 22417.489094 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00998, "high": 0.0101, "low": 0.0099, "close": 0.01001, "volume": 14905512.3, "close_time": 1771459199999, "quote_volume": 149029.5469, "trades": 845, "taker_buy_base": 5561091.3, "taker_buy_quote": 55387.830572 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00999, "high": 0.01006, "low": 0.00993, "close": 0.01001, "volume": 1551732.1, "close_time": 1771473599999, "quote_volume": 15515.799553, "trades": 153, "taker_buy_base": 786264.6, "taker_buy_quote": 7859.536532 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00984, "close": 0.00986, "volume": 2089926.0, "close_time": 1771487999999, "quote_volume": 20736.684245, "trades": 195, "taker_buy_base": 1094249.9, "taker_buy_quote": 10859.068043 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00985, "high": 0.00985, "low": 0.00956, "close": 0.00966, "volume": 2974781.4, "close_time": 1771502399999, "quote_volume": 28820.181323, "trades": 273, "taker_buy_base": 1536871.9, "taker_buy_quote": 14908.140676 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00965, "high": 0.00965, "low": 0.0094, "close": 0.00952, "volume": 5448505.3, "close_time": 1771516799999, "quote_volume": 51936.391953, "trades": 368, "taker_buy_base": 3475973.8, "taker_buy_quote": 33155.405441 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00949, "high": 0.00993, "low": 0.00945, "close": 0.00989, "volume": 7617816.2, "close_time": 1771531199999, "quote_volume": 73903.498651, "trades": 378, "taker_buy_base": 2638918.7, "taker_buy_quote": 25509.889025 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00986, "high": 0.01001, "low": 0.00977, "close": 0.00997, "volume": 8175883.7, "close_time": 1771545599999, "quote_volume": 80987.023926, "trades": 548, "taker_buy_base": 1653218.9, "taker_buy_quote": 16374.499591 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00997, "high": 0.01002, "low": 0.00989, "close": 0.01002, "volume": 1448921.3, "close_time": 1771559999999, "quote_volume": 14423.257688, "trades": 175, "taker_buy_base": 766573.1, "taker_buy_quote": 7628.430254 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00996, "high": 0.01029, "low": 0.00995, "close": 0.00996, "volume": 4410175.3, "close_time": 1771574399999, "quote_volume": 44509.615765, "trades": 351, "taker_buy_base": 2064859.2, "taker_buy_quote": 20831.2937 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00997, "high": 0.01034, "low": 0.00997, "close": 0.01017, "volume": 3023332.0, "close_time": 1771588799999, "quote_volume": 30837.531504, "trades": 243, "taker_buy_base": 1628755.6, "taker_buy_quote": 16621.153043 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01016, "high": 0.0102, "low": 0.00981, "close": 0.01002, "volume": 3706482.3, "close_time": 1771603199999, "quote_volume": 37072.874928, "trades": 418, "taker_buy_base": 1612833.0, "taker_buy_quote": 16146.297737 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01002, "high": 0.01015, "low": 0.00992, "close": 0.01002, "volume": 3279602.2, "close_time": 1771617599999, "quote_volume": 33004.37169, "trades": 367, "taker_buy_base": 1335708.3, "taker_buy_quote": 13415.26269 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01003, "high": 0.01008, "low": 0.01, "close": 0.01006, "volume": 1351345.0, "close_time": 1771631999999, "quote_volume": 13572.679263, "trades": 119, "taker_buy_base": 472626.9, "taker_buy_quote": 4746.876673 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01011, "high": 0.01019, "low": 0.01, "close": 0.01004, "volume": 1056976.2, "close_time": 1771646399999, "quote_volume": 10633.594279, "trades": 122, "taker_buy_base": 340450.9, "taker_buy_quote": 3427.569582 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01, "high": 0.01008, "low": 0.00997, "close": 0.01002, "volume": 856825.6, "close_time": 1771660799999, "quote_volume": 8585.497932, "trades": 80, "taker_buy_base": 526009.6, "taker_buy_quote": 5268.245331 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01005, "high": 0.01016, "low": 0.01003, "close": 0.01006, "volume": 650409.7, "close_time": 1771675199999, "quote_volume": 6565.056255, "trades": 117, "taker_buy_base": 465788.5, "taker_buy_quote": 4702.411455 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01006, "high": 0.01011, "low": 0.00986, "close": 0.01, "volume": 2957795.9, "close_time": 1771689599999, "quote_volume": 29518.428329, "trades": 297, "taker_buy_base": 1606875.8, "taker_buy_quote": 16057.304419 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00997, "high": 0.01013, "low": 0.00992, "close": 0.01, "volume": 1690950.5, "close_time": 1771703999999, "quote_volume": 16951.106813, "trades": 161, "taker_buy_base": 660071.9, "taker_buy_quote": 6607.521624 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01, "high": 0.01004, "low": 0.00993, "close": 0.00995, "volume": 909699.7, "close_time": 1771718399999, "quote_volume": 9072.342503, "trades": 78, "taker_buy_base": 309205.3, "taker_buy_quote": 3085.21626 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00994, "high": 0.00995, "low": 0.00967, "close": 0.00981, "volume": 2541485.5, "close_time": 1771732799999, "quote_volume": 24909.224706, "trades": 235, "taker_buy_base": 1106697.7, "taker_buy_quote": 10851.329406 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00981, "high": 0.00984, "low": 0.00976, "close": 0.00982, "volume": 908332.1, "close_time": 1771747199999, "quote_volume": 8900.717526, "trades": 112, "taker_buy_base": 344755.6, "taker_buy_quote": 3375.551383 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00981, "high": 0.00987, "low": 0.00975, "close": 0.00979, "volume": 1303805.0, "close_time": 1771761599999, "quote_volume": 12772.781562, "trades": 122, "taker_buy_base": 759605.0, "taker_buy_quote": 7438.954779 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00978, "high": 0.00979, "low": 0.00957, "close": 0.00972, "volume": 2056169.6, "close_time": 1771775999999, "quote_volume": 19853.254839, "trades": 242, "taker_buy_base": 1004533.7, "taker_buy_quote": 9704.059608 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0097, "high": 0.00971, "low": 0.00962, "close": 0.00965, "volume": 1635116.8, "close_time": 1771790399999, "quote_volume": 15801.775897, "trades": 157, "taker_buy_base": 1150996.1, "taker_buy_quote": 11126.046174 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00966, "high": 0.00975, "low": 0.00958, "close": 0.00972, "volume": 1055843.7, "close_time": 1771804799999, "quote_volume": 10223.527267, "trades": 116, "taker_buy_base": 429026.3, "taker_buy_quote": 4145.84662 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00895, "close": 0.00917, "volume": 5916082.4, "close_time": 1771819199999, "quote_volume": 54468.450676, "trades": 513, "taker_buy_base": 2844613.2, "taker_buy_quote": 26193.312088 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00916, "high": 0.00932, "low": 0.00912, "close": 0.00929, "volume": 1835224.4, "close_time": 1771833599999, "quote_volume": 16993.56075, "trades": 246, "taker_buy_base": 998334.7, "taker_buy_quote": 9235.875251 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00928, "high": 0.00942, "low": 0.00924, "close": 0.00937, "volume": 1124443.5, "close_time": 1771847999999, "quote_volume": 10498.221411, "trades": 169, "taker_buy_base": 546787.1, "taker_buy_quote": 5104.060887 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00938, "high": 0.00943, "low": 0.00925, "close": 0.00929, "volume": 1919223.1, "close_time": 1771862399999, "quote_volume": 17869.768949, "trades": 239, "taker_buy_base": 1100963.8, "taker_buy_quote": 10244.85911 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00928, "high": 0.00939, "low": 0.00913, "close": 0.00915, "volume": 1981042.3, "close_time": 1771876799999, "quote_volume": 18270.331702, "trades": 257, "taker_buy_base": 1085409.9, "taker_buy_quote": 10023.581448 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00914, "high": 0.00916, "low": 0.009, "close": 0.00902, "volume": 1558563.4, "close_time": 1771891199999, "quote_volume": 14182.70604, "trades": 197, "taker_buy_base": 759613.1, "taker_buy_quote": 6914.852137 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00903, "high": 0.00921, "low": 0.00898, "close": 0.00913, "volume": 1647563.8, "close_time": 1771905599999, "quote_volume": 15014.210428, "trades": 230, "taker_buy_base": 755905.7, "taker_buy_quote": 6882.165569 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00897, "close": 0.00898, "volume": 615258.7, "close_time": 1771919999999, "quote_volume": 5565.983324, "trades": 111, "taker_buy_base": 324258.6, "taker_buy_quote": 2932.250522 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00896, "high": 0.00903, "low": 0.00892, "close": 0.00896, "volume": 1384353.7, "close_time": 1771934399999, "quote_volume": 12425.025496, "trades": 195, "taker_buy_base": 649914.2, "taker_buy_quote": 5835.836637 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00897, "high": 0.00906, "low": 0.0087, "close": 0.00903, "volume": 4422976.6, "close_time": 1771948799999, "quote_volume": 39269.194439, "trades": 492, "taker_buy_base": 1919079.1, "taker_buy_quote": 17019.17413 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00903, "high": 0.0091, "low": 0.00891, "close": 0.00897, "volume": 1853665.2, "close_time": 1771963199999, "quote_volume": 16666.48983, "trades": 261, "taker_buy_base": 987657.4, "taker_buy_quote": 8869.616224 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00897, "high": 0.00899, "low": 0.00884, "close": 0.00884, "volume": 1449721.4, "close_time": 1771977599999, "quote_volume": 12934.393761, "trades": 188, "taker_buy_base": 766526.5, "taker_buy_quote": 6839.799625 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00883, "high": 0.00907, "low": 0.0088, "close": 0.00895, "volume": 1890355.7, "close_time": 1771991999999, "quote_volume": 16942.485392, "trades": 253, "taker_buy_base": 863029.1, "taker_buy_quote": 7736.862634 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00894, "high": 0.00911, "low": 0.00889, "close": 0.00908, "volume": 1171482.2, "close_time": 1772006399999, "quote_volume": 10550.408229, "trades": 159, "taker_buy_base": 495293.0, "taker_buy_quote": 4454.592772 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00909, "high": 0.00916, "low": 0.00898, "close": 0.00903, "volume": 1158095.5, "close_time": 1772020799999, "quote_volume": 10495.98319, "trades": 157, "taker_buy_base": 580809.8, "taker_buy_quote": 5265.895663 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00904, "high": 0.00932, "low": 0.00902, "close": 0.00926, "volume": 2951303.3, "close_time": 1772035199999, "quote_volume": 27177.15341, "trades": 288, "taker_buy_base": 1385155.6, "taker_buy_quote": 12759.652024 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00928, "high": 0.00968, "low": 0.00927, "close": 0.00958, "volume": 8003284.2, "close_time": 1772049599999, "quote_volume": 76464.189688, "trades": 439, "taker_buy_base": 4398089.9, "taker_buy_quote": 42021.422585 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00958, "high": 0.00961, "low": 0.0094, "close": 0.00947, "volume": 4805312.2, "close_time": 1772063999999, "quote_volume": 45649.523765, "trades": 455, "taker_buy_base": 2609384.5, "taker_buy_quote": 24773.599103 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00949, "high": 0.00954, "low": 0.0093, "close": 0.00938, "volume": 2270464.5, "close_time": 1772078399999, "quote_volume": 21350.580633, "trades": 229, "taker_buy_base": 1490313.2, "taker_buy_quote": 14004.966498 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00934, "high": 0.0095, "low": 0.00917, "close": 0.00931, "volume": 4192756.7, "close_time": 1772092799999, "quote_volume": 39134.239618, "trades": 434, "taker_buy_base": 2105064.2, "taker_buy_quote": 19634.843081 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00928, "high": 0.00938, "low": 0.00898, "close": 0.00905, "volume": 5898316.9, "close_time": 1772107199999, "quote_volume": 54096.328118, "trades": 471, "taker_buy_base": 2980909.1, "taker_buy_quote": 27324.783373 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00905, "high": 0.0092, "low": 0.00897, "close": 0.00903, "volume": 4842305.1, "close_time": 1772121599999, "quote_volume": 43940.642557, "trades": 351, "taker_buy_base": 2029531.6, "taker_buy_quote": 18421.602554 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00903, "high": 0.00906, "low": 0.00869, "close": 0.00904, "volume": 6802883.8, "close_time": 1772135999999, "quote_volume": 60331.652694, "trades": 595, "taker_buy_base": 3467392.7, "taker_buy_quote": 30758.526105 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00902, "high": 0.00908, "low": 0.00893, "close": 0.00903, "volume": 1848134.9, "close_time": 1772150399999, "quote_volume": 16635.75976, "trades": 196, "taker_buy_base": 688085.0, "taker_buy_quote": 6194.955293 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00902, "high": 0.00909, "low": 0.00889, "close": 0.00909, "volume": 1784730.7, "close_time": 1772164799999, "quote_volume": 15989.231691, "trades": 181, "taker_buy_base": 527261.7, "taker_buy_quote": 4726.756107 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0091, "high": 0.00948, "low": 0.00909, "close": 0.00927, "volume": 8952372.1, "close_time": 1772179199999, "quote_volume": 83280.374683, "trades": 796, "taker_buy_base": 4694844.3, "taker_buy_quote": 43687.930176 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00928, "high": 0.0093, "low": 0.0091, "close": 0.00914, "volume": 3085733.3, "close_time": 1772193599999, "quote_volume": 28398.649458, "trades": 388, "taker_buy_base": 1669685.3, "taker_buy_quote": 15384.068176 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00914, "high": 0.00922, "low": 0.00884, "close": 0.00897, "volume": 13075828.2, "close_time": 1772207999999, "quote_volume": 117783.950309, "trades": 1051, "taker_buy_base": 6099272.7, "taker_buy_quote": 54979.261166 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00884, "close": 0.00888, "volume": 2227857.7, "close_time": 1772222399999, "quote_volume": 19873.569228, "trades": 224, "taker_buy_base": 1025410.5, "taker_buy_quote": 9149.786787 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00888, "high": 0.0089, "low": 0.00862, "close": 0.0088, "volume": 2005803.6, "close_time": 1772236799999, "quote_volume": 17590.12249, "trades": 185, "taker_buy_base": 1096926.1, "taker_buy_quote": 9611.089182 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00878, "high": 0.00895, "low": 0.00878, "close": 0.00887, "volume": 3334289.9, "close_time": 1772251199999, "quote_volume": 29580.10729, "trades": 217, "taker_buy_base": 1536271.5, "taker_buy_quote": 13625.093022 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00884, "high": 0.00886, "low": 0.00815, "close": 0.0083, "volume": 11951054.4, "close_time": 1772265599999, "quote_volume": 101070.124817, "trades": 723, "taker_buy_base": 5568943.7, "taker_buy_quote": 47183.75406 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00812, "close": 0.00819, "volume": 3535732.4, "close_time": 1772279999999, "quote_volume": 28988.655578, "trades": 379, "taker_buy_base": 1701834.2, "taker_buy_quote": 13943.053282 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00819, "high": 0.0084, "low": 0.00812, "close": 0.00836, "volume": 2488339.3, "close_time": 1772294399999, "quote_volume": 20645.783851, "trades": 305, "taker_buy_base": 1308399.1, "taker_buy_quote": 10842.346758 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00834, "high": 0.00862, "low": 0.00832, "close": 0.00857, "volume": 1780520.4, "close_time": 1772308799999, "quote_volume": 15027.610077, "trades": 269, "taker_buy_base": 967557.6, "taker_buy_quote": 8152.179747 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00858, "high": 0.00875, "low": 0.00858, "close": 0.00875, "volume": 1819984.5, "close_time": 1772323199999, "quote_volume": 15775.602967, "trades": 216, "taker_buy_base": 919113.1, "taker_buy_quote": 7964.765886 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00876, "high": 0.00903, "low": 0.00864, "close": 0.00881, "volume": 4873608.4, "close_time": 1772337599999, "quote_volume": 43225.563354, "trades": 408, "taker_buy_base": 2786194.0, "taker_buy_quote": 24778.073339 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00884, "high": 0.00888, "low": 0.00874, "close": 0.00881, "volume": 4250879.0, "close_time": 1772351999999, "quote_volume": 37433.804809, "trades": 287, "taker_buy_base": 858745.2, "taker_buy_quote": 7576.806139 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00882, "high": 0.00882, "low": 0.00859, "close": 0.00865, "volume": 1445136.9, "close_time": 1772366399999, "quote_volume": 12587.405354, "trades": 186, "taker_buy_base": 714720.6, "taker_buy_quote": 6232.522694 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00865, "high": 0.00874, "low": 0.00849, "close": 0.00856, "volume": 3945219.6, "close_time": 1772380799999, "quote_volume": 33889.390686, "trades": 381, "taker_buy_base": 2034113.7, "taker_buy_quote": 17497.656447 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00856, "high": 0.0086, "low": 0.00826, "close": 0.00828, "volume": 6023451.9, "close_time": 1772395199999, "quote_volume": 50460.585624, "trades": 359, "taker_buy_base": 3866415.5, "taker_buy_quote": 32388.202339 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00827, "high": 0.0083, "low": 0.00807, "close": 0.00823, "volume": 3792190.0, "close_time": 1772409599999, "quote_volume": 31128.977756, "trades": 301, "taker_buy_base": 1877953.2, "taker_buy_quote": 15396.793259 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00823, "high": 0.00843, "low": 0.00823, "close": 0.00842, "volume": 2549791.8, "close_time": 1772423999999, "quote_volume": 21283.092408, "trades": 251, "taker_buy_base": 1175048.3, "taker_buy_quote": 9806.368904 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00841, "high": 0.00842, "low": 0.0082, "close": 0.00823, "volume": 1355280.2, "close_time": 1772438399999, "quote_volume": 11257.864856, "trades": 165, "taker_buy_base": 720881.0, "taker_buy_quote": 5992.109505 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00822, "high": 0.00834, "low": 0.00815, "close": 0.0083, "volume": 2831234.5, "close_time": 1772452799999, "quote_volume": 23408.494928, "trades": 263, "taker_buy_base": 1539843.9, "taker_buy_quote": 12742.79609 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0083, "high": 0.00851, "low": 0.00806, "close": 0.00838, "volume": 7070388.7, "close_time": 1772467199999, "quote_volume": 58666.407058, "trades": 715, "taker_buy_base": 2798885.6, "taker_buy_quote": 23190.854271 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00839, "high": 0.00851, "low": 0.00835, "close": 0.00841, "volume": 4175814.0, "close_time": 1772481599999, "quote_volume": 35136.649059, "trades": 382, "taker_buy_base": 2158790.1, "taker_buy_quote": 18162.080019 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00841, "high": 0.00845, "low": 0.00823, "close": 0.00826, "volume": 6631499.4, "close_time": 1772495999999, "quote_volume": 55449.989444, "trades": 322, "taker_buy_base": 4749548.5, "taker_buy_quote": 39780.383731 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00827, "high": 0.00829, "low": 0.00809, "close": 0.0082, "volume": 2328498.8, "close_time": 1772510399999, "quote_volume": 19096.810873, "trades": 258, "taker_buy_base": 1285434.7, "taker_buy_quote": 10550.945783 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0082, "high": 0.0084, "low": 0.00816, "close": 0.0084, "volume": 2097704.0, "close_time": 1772524799999, "quote_volume": 17333.393395, "trades": 287, "taker_buy_base": 855681.0, "taker_buy_quote": 7067.362493 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0084, "high": 0.0084, "low": 0.00798, "close": 0.00812, "volume": 3174760.4, "close_time": 1772539199999, "quote_volume": 25850.627741, "trades": 307, "taker_buy_base": 1590708.8, "taker_buy_quote": 12956.105605 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00815, "high": 0.00824, "low": 0.00798, "close": 0.00815, "volume": 2749857.0, "close_time": 1772553599999, "quote_volume": 22170.534928, "trades": 319, "taker_buy_base": 1372693.9, "taker_buy_quote": 11066.605468 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00815, "high": 0.00832, "low": 0.00813, "close": 0.00815, "volume": 3807654.0, "close_time": 1772567999999, "quote_volume": 31335.95614, "trades": 410, "taker_buy_base": 2071102.4, "taker_buy_quote": 17019.629356 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00816, "high": 0.00818, "low": 0.00805, "close": 0.00806, "volume": 1721451.2, "close_time": 1772582399999, "quote_volume": 13992.367085, "trades": 158, "taker_buy_base": 862630.2, "taker_buy_quote": 7011.307693 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00806, "high": 0.0081, "low": 0.00797, "close": 0.00801, "volume": 1775422.6, "close_time": 1772596799999, "quote_volume": 14269.525938, "trades": 197, "taker_buy_base": 1110165.3, "taker_buy_quote": 8913.87044 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00803, "high": 0.00812, "low": 0.00798, "close": 0.00811, "volume": 835490.0, "close_time": 1772611199999, "quote_volume": 6722.212408, "trades": 99, "taker_buy_base": 375871.7, "taker_buy_quote": 3022.362416 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00812, "high": 0.00831, "low": 0.00807, "close": 0.00811, "volume": 3831496.2, "close_time": 1772625599999, "quote_volume": 31424.000931, "trades": 326, "taker_buy_base": 1932015.1, "taker_buy_quote": 15843.040397 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00812, "high": 0.0083, "low": 0.00807, "close": 0.00829, "volume": 2721601.2, "close_time": 1772639999999, "quote_volume": 22311.928515, "trades": 245, "taker_buy_base": 1371336.4, "taker_buy_quote": 11233.145862 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00831, "high": 0.00832, "low": 0.00811, "close": 0.00823, "volume": 2484737.0, "close_time": 1772654399999, "quote_volume": 20308.064168, "trades": 242, "taker_buy_base": 1542614.8, "taker_buy_quote": 12608.83905 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00821, "high": 0.00829, "low": 0.00808, "close": 0.00816, "volume": 2246028.7, "close_time": 1772668799999, "quote_volume": 18400.193125, "trades": 154, "taker_buy_base": 1131089.4, "taker_buy_quote": 9257.927204 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00814, "high": 0.00819, "low": 0.00779, "close": 0.00797, "volume": 7081640.8, "close_time": 1772683199999, "quote_volume": 56579.79869, "trades": 420, "taker_buy_base": 3381318.9, "taker_buy_quote": 27050.050013 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00796, "high": 0.00803, "low": 0.00793, "close": 0.008, "volume": 2352177.8, "close_time": 1772697599999, "quote_volume": 18787.133026, "trades": 197, "taker_buy_base": 1230055.9, "taker_buy_quote": 9821.752993 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.008, "high": 0.00821, "low": 0.00798, "close": 0.00807, "volume": 2689805.2, "close_time": 1772711999999, "quote_volume": 21831.93316, "trades": 212, "taker_buy_base": 1650142.2, "taker_buy_quote": 13362.249753 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00807, "high": 0.00814, "low": 0.00782, "close": 0.00787, "volume": 4196287.7, "close_time": 1772726399999, "quote_volume": 33430.007898, "trades": 331, "taker_buy_base": 1959207.1, "taker_buy_quote": 15633.313683 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00773, "close": 0.00779, "volume": 2850870.5, "close_time": 1772740799999, "quote_volume": 22183.249368, "trades": 183, "taker_buy_base": 1484033.5, "taker_buy_quote": 11552.600282 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00779, "high": 0.00787, "low": 0.00777, "close": 0.00781, "volume": 1514163.5, "close_time": 1772755199999, "quote_volume": 11819.956247, "trades": 110, "taker_buy_base": 743119.7, "taker_buy_quote": 5806.860917 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00776, "close": 0.00782, "volume": 1657027.4, "close_time": 1772769599999, "quote_volume": 12946.796088, "trades": 151, "taker_buy_base": 1011962.7, "taker_buy_quote": 7905.443148 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00781, "high": 0.00781, "low": 0.00767, "close": 0.00777, "volume": 2550810.6, "close_time": 1772783999999, "quote_volume": 19722.205347, "trades": 228, "taker_buy_base": 1249225.8, "taker_buy_quote": 9667.003973 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00775, "high": 0.00777, "low": 0.00755, "close": 0.00759, "volume": 4254269.4, "close_time": 1772798399999, "quote_volume": 32590.985623, "trades": 285, "taker_buy_base": 1928529.2, "taker_buy_quote": 14773.255673 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00759, "high": 0.00764, "low": 0.00737, "close": 0.0074, "volume": 8109117.8, "close_time": 1772812799999, "quote_volume": 60907.752024, "trades": 524, "taker_buy_base": 4250410.1, "taker_buy_quote": 31913.282655 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0074, "high": 0.00754, "low": 0.00737, "close": 0.0075, "volume": 1784491.3, "close_time": 1772827199999, "quote_volume": 13282.887511, "trades": 175, "taker_buy_base": 487892.5, "taker_buy_quote": 3633.010867 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0075, "high": 0.00755, "low": 0.00747, "close": 0.00747, "volume": 1308947.1, "close_time": 1772841599999, "quote_volume": 9828.505113, "trades": 85, "taker_buy_base": 563671.7, "taker_buy_quote": 4224.343851 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00735, "close": 0.00737, "volume": 2207758.9, "close_time": 1772855999999, "quote_volume": 16319.303139, "trades": 67, "taker_buy_base": 852517.1, "taker_buy_quote": 6312.256582 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00711, "close": 0.00717, "volume": 4962081.6, "close_time": 1772870399999, "quote_volume": 35870.039844, "trades": 168, "taker_buy_base": 2364808.1, "taker_buy_quote": 17080.297612 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00716, "high": 0.00729, "low": 0.00716, "close": 0.00723, "volume": 3152047.8, "close_time": 1772884799999, "quote_volume": 22773.472644, "trades": 154, "taker_buy_base": 1470808.7, "taker_buy_quote": 10619.14027 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00722, "high": 0.00729, "low": 0.00718, "close": 0.00722, "volume": 2945533.5, "close_time": 1772899199999, "quote_volume": 21324.412441, "trades": 185, "taker_buy_base": 1754435.3, "taker_buy_quote": 12701.559779 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00724, "high": 0.00728, "low": 0.00715, "close": 0.00715, "volume": 1650887.3, "close_time": 1772913599999, "quote_volume": 11920.315455, "trades": 120, "taker_buy_base": 864638.7, "taker_buy_quote": 6244.833948 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00709, "close": 0.00718, "volume": 1027133.7, "close_time": 1772927999999, "quote_volume": 7351.180585, "trades": 91, "taker_buy_base": 587131.2, "taker_buy_quote": 4203.166219 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00716, "high": 0.00717, "low": 0.00697, "close": 0.007, "volume": 2160959.6, "close_time": 1772942399999, "quote_volume": 15256.230399, "trades": 200, "taker_buy_base": 1246223.9, "taker_buy_quote": 8807.682365 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00699, "high": 0.00731, "low": 0.00689, "close": 0.00728, "volume": 2870525.2, "close_time": 1772956799999, "quote_volume": 20395.94877, "trades": 229, "taker_buy_base": 1410436.2, "taker_buy_quote": 10032.28168 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00727, "high": 0.00738, "low": 0.00721, "close": 0.00727, "volume": 3555090.6, "close_time": 1772971199999, "quote_volume": 25898.194233, "trades": 290, "taker_buy_base": 1798496.9, "taker_buy_quote": 13092.398511 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00726, "high": 0.00735, "low": 0.00709, "close": 0.00713, "volume": 5226587.9, "close_time": 1772985599999, "quote_volume": 37656.922835, "trades": 378, "taker_buy_base": 2587592.6, "taker_buy_quote": 18651.862541 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00711, "high": 0.0072, "low": 0.00703, "close": 0.00718, "volume": 1248964.6, "close_time": 1772999999999, "quote_volume": 8906.908559, "trades": 143, "taker_buy_base": 680602.7, "taker_buy_quote": 4859.922113 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00717, "high": 0.00722, "low": 0.00704, "close": 0.00707, "volume": 4390000.3, "close_time": 1773014399999, "quote_volume": 31294.706234, "trades": 300, "taker_buy_base": 2160422.0, "taker_buy_quote": 15408.62898 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00707, "high": 0.0073, "low": 0.00707, "close": 0.00719, "volume": 2676704.2, "close_time": 1773028799999, "quote_volume": 19237.913176, "trades": 255, "taker_buy_base": 1166123.4, "taker_buy_quote": 8377.978372 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00709, "close": 0.00721, "volume": 1896487.3, "close_time": 1773043199999, "quote_volume": 13677.246531, "trades": 158, "taker_buy_base": 994686.8, "taker_buy_quote": 7162.23518 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00721, "high": 0.00727, "low": 0.00708, "close": 0.0072, "volume": 3753787.1, "close_time": 1773057599999, "quote_volume": 26812.674191, "trades": 274, "taker_buy_base": 2531790.8, "taker_buy_quote": 18052.932164 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0072, "high": 0.00737, "low": 0.0072, "close": 0.00727, "volume": 4613981.7, "close_time": 1773071999999, "quote_volume": 33544.22552, "trades": 282, "taker_buy_base": 1729784.4, "taker_buy_quote": 12583.403597 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00727, "high": 0.00736, "low": 0.00721, "close": 0.0073, "volume": 3251554.7, "close_time": 1773086399999, "quote_volume": 23692.656313, "trades": 262, "taker_buy_base": 1724253.0, "taker_buy_quote": 12557.703236 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00731, "high": 0.00738, "low": 0.0072, "close": 0.00721, "volume": 2812035.2, "close_time": 1773100799999, "quote_volume": 20522.380999, "trades": 143, "taker_buy_base": 1165515.9, "taker_buy_quote": 8516.210105 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00722, "high": 0.00738, "low": 0.0072, "close": 0.00726, "volume": 3303076.4, "close_time": 1773115199999, "quote_volume": 24128.132141, "trades": 224, "taker_buy_base": 1742544.7, "taker_buy_quote": 12721.214357 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00725, "high": 0.00761, "low": 0.00725, "close": 0.00755, "volume": 7113024.7, "close_time": 1773129599999, "quote_volume": 53114.31916, "trades": 473, "taker_buy_base": 3404534.9, "taker_buy_quote": 25416.796953 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00757, "high": 0.0078, "low": 0.00746, "close": 0.00774, "volume": 8321779.5, "close_time": 1773143999999, "quote_volume": 63533.627282, "trades": 462, "taker_buy_base": 3944293.8, "taker_buy_quote": 30116.96166 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00774, "high": 0.00784, "low": 0.00754, "close": 0.00772, "volume": 10862074.8, "close_time": 1773158399999, "quote_volume": 83415.37216, "trades": 674, "taker_buy_base": 4666416.0, "taker_buy_quote": 35866.979473 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00773, "high": 0.00774, "low": 0.00743, "close": 0.00744, "volume": 7481250.9, "close_time": 1773172799999, "quote_volume": 56794.725381, "trades": 483, "taker_buy_base": 4440779.1, "taker_buy_quote": 33660.666354 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00747, "high": 0.00753, "low": 0.00734, "close": 0.0074, "volume": 4152138.0, "close_time": 1773187199999, "quote_volume": 30735.709785, "trades": 211, "taker_buy_base": 2009904.1, "taker_buy_quote": 14881.281082 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00741, "high": 0.00757, "low": 0.00733, "close": 0.00747, "volume": 4949648.1, "close_time": 1773201599999, "quote_volume": 36774.611131, "trades": 327, "taker_buy_base": 3006772.3, "taker_buy_quote": 22309.526902 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00746, "high": 0.00756, "low": 0.00741, "close": 0.00743, "volume": 2457287.6, "close_time": 1773215999999, "quote_volume": 18363.236076, "trades": 210, "taker_buy_base": 1024538.5, "taker_buy_quote": 7650.766656 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00743, "high": 0.0076, "low": 0.00743, "close": 0.00752, "volume": 2798444.6, "close_time": 1773230399999, "quote_volume": 21036.516791, "trades": 227, "taker_buy_base": 1383623.4, "taker_buy_quote": 10407.819095 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0075, "high": 0.00784, "low": 0.00748, "close": 0.00777, "volume": 7247168.9, "close_time": 1773244799999, "quote_volume": 55685.35735, "trades": 593, "taker_buy_base": 3793550.2, "taker_buy_quote": 29147.512176 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00779, "high": 0.00823, "low": 0.00758, "close": 0.00775, "volume": 29600410.1, "close_time": 1773259199999, "quote_volume": 233943.144626, "trades": 2150, "taker_buy_base": 13739914.0, "taker_buy_quote": 108713.091712 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0077, "high": 0.00786, "low": 0.00756, "close": 0.00779, "volume": 7030888.9, "close_time": 1773273599999, "quote_volume": 54263.598634, "trades": 525, "taker_buy_base": 3286840.3, "taker_buy_quote": 25378.300876 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00778, "high": 0.00797, "low": 0.00774, "close": 0.00786, "volume": 7068571.4, "close_time": 1773287999999, "quote_volume": 55606.193596, "trades": 577, "taker_buy_base": 3707644.2, "taker_buy_quote": 29187.055447 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00787, "high": 0.00859, "low": 0.00785, "close": 0.00811, "volume": 22048723.2, "close_time": 1773302399999, "quote_volume": 180903.33285, "trades": 1585, "taker_buy_base": 10140058.3, "taker_buy_quote": 83172.752914 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00809, "high": 0.0083, "low": 0.00793, "close": 0.00812, "volume": 17171907.1, "close_time": 1773316799999, "quote_volume": 139766.740213, "trades": 1117, "taker_buy_base": 7643012.8, "taker_buy_quote": 62150.967058 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0081, "high": 0.0082, "low": 0.00783, "close": 0.00793, "volume": 6542812.8, "close_time": 1773331199999, "quote_volume": 52445.035512, "trades": 504, "taker_buy_base": 3839237.8, "taker_buy_quote": 30744.514513 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00793, "high": 0.00804, "low": 0.00777, "close": 0.00785, "volume": 6413933.1, "close_time": 1773345599999, "quote_volume": 50658.602239, "trades": 379, "taker_buy_base": 4082044.1, "taker_buy_quote": 32262.312574 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00783, "high": 0.00799, "low": 0.00777, "close": 0.00796, "volume": 3427741.4, "close_time": 1773359999999, "quote_volume": 26971.924434, "trades": 270, "taker_buy_base": 1811205.3, "taker_buy_quote": 14256.176081 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00795, "high": 0.00816, "low": 0.00791, "close": 0.00808, "volume": 4347391.0, "close_time": 1773374399999, "quote_volume": 34868.541806, "trades": 329, "taker_buy_base": 2151001.9, "taker_buy_quote": 17263.678885 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00807, "high": 0.00816, "low": 0.00795, "close": 0.00796, "volume": 3051537.7, "close_time": 1773388799999, "quote_volume": 24560.993108, "trades": 218, "taker_buy_base": 1657647.8, "taker_buy_quote": 13336.241346 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00795, "high": 0.00804, "low": 0.0079, "close": 0.00799, "volume": 1763886.8, "close_time": 1773403199999, "quote_volume": 14055.402493, "trades": 169, "taker_buy_base": 1034003.9, "taker_buy_quote": 8235.827232 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.008, "high": 0.00807, "low": 0.00796, "close": 0.00802, "volume": 2681020.0, "close_time": 1773417599999, "quote_volume": 21489.103933, "trades": 198, "taker_buy_base": 1274149.9, "taker_buy_quote": 10212.402737 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00776, "close": 0.00783, "volume": 3197859.2, "close_time": 1773431999999, "quote_volume": 25168.994608, "trades": 258, "taker_buy_base": 1908615.6, "taker_buy_quote": 15004.406125 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00761, "close": 0.00762, "volume": 1708645.5, "close_time": 1773446399999, "quote_volume": 13188.339695, "trades": 130, "taker_buy_base": 918038.1, "taker_buy_quote": 7074.127533 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00763, "high": 0.00763, "low": 0.00745, "close": 0.00763, "volume": 3131199.3, "close_time": 1773460799999, "quote_volume": 23625.235013, "trades": 226, "taker_buy_base": 1871248.3, "taker_buy_quote": 14114.097178 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00761, "high": 0.00764, "low": 0.00744, "close": 0.00749, "volume": 2142266.2, "close_time": 1773475199999, "quote_volume": 16194.014382, "trades": 261, "taker_buy_base": 1410538.0, "taker_buy_quote": 10661.825979 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0075, "high": 0.00782, "low": 0.00742, "close": 0.00771, "volume": 4217459.2, "close_time": 1773489599999, "quote_volume": 32365.322959, "trades": 272, "taker_buy_base": 1900458.8, "taker_buy_quote": 14559.677427 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0077, "high": 0.00777, "low": 0.00754, "close": 0.00761, "volume": 2316174.5, "close_time": 1773503999999, "quote_volume": 17757.798427, "trades": 178, "taker_buy_base": 1331744.7, "taker_buy_quote": 10223.006548 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00764, "high": 0.00788, "low": 0.0076, "close": 0.00763, "volume": 3111119.5, "close_time": 1773518399999, "quote_volume": 23998.266085, "trades": 244, "taker_buy_base": 1275234.0, "taker_buy_quote": 9875.379153 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00763, "high": 0.00774, "low": 0.00759, "close": 0.00774, "volume": 2880144.3, "close_time": 1773532799999, "quote_volume": 21972.755011, "trades": 208, "taker_buy_base": 1640053.8, "taker_buy_quote": 12502.458872 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00772, "high": 0.00792, "low": 0.0077, "close": 0.00777, "volume": 2862311.7, "close_time": 1773547199999, "quote_volume": 22325.170795, "trades": 261, "taker_buy_base": 1288561.0, "taker_buy_quote": 10064.339153 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00777, "high": 0.00801, "low": 0.00772, "close": 0.00788, "volume": 1869928.1, "close_time": 1773561599999, "quote_volume": 14684.415772, "trades": 255, "taker_buy_base": 677066.6, "taker_buy_quote": 5314.677029 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0079, "high": 0.00801, "low": 0.00778, "close": 0.00782, "volume": 3387437.1, "close_time": 1773575999999, "quote_volume": 26875.991004, "trades": 331, "taker_buy_base": 1291064.2, "taker_buy_quote": 10243.299242 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00781, "high": 0.0079, "low": 0.00761, "close": 0.00762, "volume": 1991239.5, "close_time": 1773590399999, "quote_volume": 15362.767843, "trades": 230, "taker_buy_base": 975803.5, "taker_buy_quote": 7533.080634 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00763, "high": 0.0078, "low": 0.00763, "close": 0.0078, "volume": 813367.3, "close_time": 1773604799999, "quote_volume": 6285.834851, "trades": 98, "taker_buy_base": 432959.1, "taker_buy_quote": 3348.038474 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0078, "high": 0.00801, "low": 0.00775, "close": 0.00779, "volume": 633836.9, "close_time": 1773619199999, "quote_volume": 4963.157302, "trades": 79, "taker_buy_base": 329687.2, "taker_buy_quote": 2589.410101 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00778, "high": 0.00781, "low": 0.00759, "close": 0.00778, "volume": 1051605.9, "close_time": 1773633599999, "quote_volume": 8103.000661, "trades": 151, "taker_buy_base": 459860.7, "taker_buy_quote": 3547.40182 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00777, "high": 0.00797, "low": 0.00777, "close": 0.00787, "volume": 1046073.3, "close_time": 1773647999999, "quote_volume": 8261.359541, "trades": 163, "taker_buy_base": 608075.2, "taker_buy_quote": 4801.538897 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00787, "high": 0.008, "low": 0.00777, "close": 0.00794, "volume": 1092646.7, "close_time": 1773662399999, "quote_volume": 8621.217446, "trades": 151, "taker_buy_base": 407696.1, "taker_buy_quote": 3222.738771 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00791, "high": 0.00796, "low": 0.00784, "close": 0.00795, "volume": 1526007.4, "close_time": 1773676799999, "quote_volume": 12060.425247, "trades": 233, "taker_buy_base": 728790.7, "taker_buy_quote": 5767.367526 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00793, "high": 0.00799, "low": 0.00788, "close": 0.00789, "volume": 1076478.8, "close_time": 1773691199999, "quote_volume": 8550.001794, "trades": 192, "taker_buy_base": 599048.8, "taker_buy_quote": 4758.900345 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00791, "high": 0.00801, "low": 0.00789, "close": 0.00799, "volume": 968690.1, "close_time": 1773705599999, "quote_volume": 7710.554962, "trades": 161, "taker_buy_base": 511502.4, "taker_buy_quote": 4073.226008 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00799, "high": 0.0081, "low": 0.00787, "close": 0.00788, "volume": 1765422.4, "close_time": 1773719999999, "quote_volume": 14136.110644, "trades": 267, "taker_buy_base": 1147042.2, "taker_buy_quote": 9196.521895 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0079, "high": 0.00814, "low": 0.00784, "close": 0.00801, "volume": 2762989.2, "close_time": 1773734399999, "quote_volume": 22115.907724, "trades": 348, "taker_buy_base": 1088609.0, "taker_buy_quote": 8706.642141 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.008, "high": 0.00822, "low": 0.00794, "close": 0.00814, "volume": 1818124.6, "close_time": 1773748799999, "quote_volume": 14661.119141, "trades": 204, "taker_buy_base": 750546.5, "taker_buy_quote": 6049.724923 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00816, "high": 0.00824, "low": 0.00799, "close": 0.00806, "volume": 2434181.9, "close_time": 1773763199999, "quote_volume": 19681.57025, "trades": 281, "taker_buy_base": 1482871.3, "taker_buy_quote": 11979.519061 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00805, "high": 0.00812, "low": 0.00785, "close": 0.00791, "volume": 1359095.5, "close_time": 1773777599999, "quote_volume": 10831.506909, "trades": 205, "taker_buy_base": 771517.5, "taker_buy_quote": 6156.299578 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00789, "high": 0.00789, "low": 0.00736, "close": 0.00768, "volume": 5258835.6, "close_time": 1773791999999, "quote_volume": 40205.124762, "trades": 658, "taker_buy_base": 2370645.9, "taker_buy_quote": 18162.387781 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00768, "high": 0.00781, "low": 0.00756, "close": 0.00775, "volume": 1340605.1, "close_time": 1773806399999, "quote_volume": 10296.20655, "trades": 299, "taker_buy_base": 868872.5, "taker_buy_quote": 6677.116329 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00773, "high": 0.00791, "low": 0.00769, "close": 0.0078, "volume": 2888864.9, "close_time": 1773820799999, "quote_volume": 22525.902952, "trades": 395, "taker_buy_base": 1577139.9, "taker_buy_quote": 12289.987175 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00782, "high": 0.00783, "low": 0.00755, "close": 0.00755, "volume": 913725.2, "close_time": 1773835199999, "quote_volume": 7088.41469, "trades": 239, "taker_buy_base": 488136.5, "taker_buy_quote": 3785.256071 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00743, "close": 0.00747, "volume": 1943451.5, "close_time": 1773849599999, "quote_volume": 14539.253544, "trades": 294, "taker_buy_base": 1039244.6, "taker_buy_quote": 7780.076331 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00746, "high": 0.00783, "low": 0.00739, "close": 0.00767, "volume": 3483334.7, "close_time": 1773863999999, "quote_volume": 26498.392134, "trades": 693, "taker_buy_base": 2081995.6, "taker_buy_quote": 15863.168515 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00767, "high": 0.00793, "low": 0.00762, "close": 0.00769, "volume": 3715872.6, "close_time": 1773878399999, "quote_volume": 28927.517466, "trades": 591, "taker_buy_base": 2216296.3, "taker_buy_quote": 17306.87563 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00771, "high": 0.00798, "low": 0.00768, "close": 0.00786, "volume": 2861177.4, "close_time": 1773892799999, "quote_volume": 22345.370207, "trades": 373, "taker_buy_base": 1510332.6, "taker_buy_quote": 11794.71983 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00785, "high": 0.00801, "low": 0.00753, "close": 0.00761, "volume": 3153445.6, "close_time": 1773907199999, "quote_volume": 24377.34682, "trades": 396, "taker_buy_base": 1554331.6, "taker_buy_quote": 12011.225898 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00762, "high": 0.00785, "low": 0.00761, "close": 0.00769, "volume": 3047585.3, "close_time": 1773921599999, "quote_volume": 23479.202877, "trades": 377, "taker_buy_base": 1705145.5, "taker_buy_quote": 13150.124011 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0077, "high": 0.00776, "low": 0.00753, "close": 0.00759, "volume": 6386457.4, "close_time": 1773935999999, "quote_volume": 48810.920875, "trades": 633, "taker_buy_base": 3309322.7, "taker_buy_quote": 25284.737568 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00758, "high": 0.00758, "low": 0.00745, "close": 0.00749, "volume": 2346489.4, "close_time": 1773950399999, "quote_volume": 17627.41339, "trades": 320, "taker_buy_base": 1150147.7, "taker_buy_quote": 8640.026048 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00749, "high": 0.00755, "low": 0.00747, "close": 0.00749, "volume": 1030233.3, "close_time": 1773964799999, "quote_volume": 7726.889026, "trades": 192, "taker_buy_base": 552018.6, "taker_buy_quote": 4139.910218 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00749, "high": 0.00769, "low": 0.00745, "close": 0.00761, "volume": 3054251.4, "close_time": 1773979199999, "quote_volume": 23222.784598, "trades": 365, "taker_buy_base": 1752002.7, "taker_buy_quote": 13337.701748 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00761, "high": 0.00762, "low": 0.00747, "close": 0.00756, "volume": 2422902.0, "close_time": 1773993599999, "quote_volume": 18305.701033, "trades": 303, "taker_buy_base": 935420.3, "taker_buy_quote": 7064.811209 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00756, "high": 0.0076, "low": 0.00742, "close": 0.00754, "volume": 3693142.8, "close_time": 1774007999999, "quote_volume": 27753.311844, "trades": 499, "taker_buy_base": 1933809.8, "taker_buy_quote": 14529.698751 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00746, "close": 0.00751, "volume": 3460381.7, "close_time": 1774022399999, "quote_volume": 26134.642891, "trades": 399, "taker_buy_base": 1719309.1, "taker_buy_quote": 12988.08269 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00751, "high": 0.00753, "low": 0.00739, "close": 0.00744, "volume": 2588239.2, "close_time": 1774036799999, "quote_volume": 19322.605981, "trades": 316, "taker_buy_base": 848833.6, "taker_buy_quote": 6332.743878 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00743, "high": 0.00752, "low": 0.0074, "close": 0.00752, "volume": 1068712.3, "close_time": 1774051199999, "quote_volume": 7985.034858, "trades": 103, "taker_buy_base": 465353.5, "taker_buy_quote": 3472.579019 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00752, "high": 0.00761, "low": 0.00752, "close": 0.00753, "volume": 1671603.1, "close_time": 1774065599999, "quote_volume": 12651.206949, "trades": 110, "taker_buy_base": 840934.4, "taker_buy_quote": 6362.439277 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00752, "high": 0.00758, "low": 0.00752, "close": 0.00756, "volume": 1957511.3, "close_time": 1774079999999, "quote_volume": 14794.131999, "trades": 93, "taker_buy_base": 1086950.3, "taker_buy_quote": 8211.114592 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00745, "close": 0.0075, "volume": 1031522.6, "close_time": 1774094399999, "quote_volume": 7749.013356, "trades": 94, "taker_buy_base": 732574.1, "taker_buy_quote": 5501.637658 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00749, "high": 0.00756, "low": 0.00747, "close": 0.00754, "volume": 1220304.4, "close_time": 1774108799999, "quote_volume": 9168.386118, "trades": 91, "taker_buy_base": 498679.0, "taker_buy_quote": 3750.39804 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00753, "high": 0.0076, "low": 0.00746, "close": 0.00752, "volume": 2625246.4, "close_time": 1774123199999, "quote_volume": 19721.196651, "trades": 149, "taker_buy_base": 1360545.7, "taker_buy_quote": 10229.97839 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00752, "high": 0.00756, "low": 0.00726, "close": 0.0073, "volume": 10158338.5, "close_time": 1774137599999, "quote_volume": 74895.401, "trades": 420, "taker_buy_base": 4959888.5, "taker_buy_quote": 36556.531827 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00712, "close": 0.00719, "volume": 8278477.0, "close_time": 1774151999999, "quote_volume": 59609.426014, "trades": 629, "taker_buy_base": 3453327.7, "taker_buy_quote": 24852.337555 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0072, "high": 0.00734, "low": 0.00716, "close": 0.00724, "volume": 4878664.0, "close_time": 1774166399999, "quote_volume": 35365.782923, "trades": 376, "taker_buy_base": 2551028.7, "taker_buy_quote": 18501.716514 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00724, "high": 0.00734, "low": 0.00712, "close": 0.00712, "volume": 2737465.5, "close_time": 1774180799999, "quote_volume": 19753.863528, "trades": 283, "taker_buy_base": 1293764.6, "taker_buy_quote": 9334.187428 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00713, "high": 0.00721, "low": 0.00713, "close": 0.0072, "volume": 2730453.6, "close_time": 1774195199999, "quote_volume": 19598.855205, "trades": 231, "taker_buy_base": 1416341.9, "taker_buy_quote": 10164.740323 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00692, "close": 0.00694, "volume": 2914851.9, "close_time": 1774209599999, "quote_volume": 20495.251692, "trades": 254, "taker_buy_base": 1083339.2, "taker_buy_quote": 7625.003816 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00695, "high": 0.00697, "low": 0.00675, "close": 0.0069, "volume": 3499823.3, "close_time": 1774223999999, "quote_volume": 24015.678002, "trades": 264, "taker_buy_base": 1696774.7, "taker_buy_quote": 11658.497319 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0069, "high": 0.00698, "low": 0.0068, "close": 0.00692, "volume": 1965806.2, "close_time": 1774238399999, "quote_volume": 13568.342259, "trades": 197, "taker_buy_base": 1025436.4, "taker_buy_quote": 7075.359589 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00692, "high": 0.00706, "low": 0.00686, "close": 0.00692, "volume": 2636202.8, "close_time": 1774252799999, "quote_volume": 18310.905527, "trades": 244, "taker_buy_base": 1190009.6, "taker_buy_quote": 8258.51567 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00694, "high": 0.0072, "low": 0.00687, "close": 0.00705, "volume": 8164335.1, "close_time": 1774267199999, "quote_volume": 57824.060634, "trades": 554, "taker_buy_base": 3346743.5, "taker_buy_quote": 23683.106577 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00705, "high": 0.00719, "low": 0.00698, "close": 0.00698, "volume": 3402652.3, "close_time": 1774281599999, "quote_volume": 24182.024975, "trades": 309, "taker_buy_base": 1863813.3, "taker_buy_quote": 13239.599877 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00699, "high": 0.00707, "low": 0.00698, "close": 0.00704, "volume": 2490129.1, "close_time": 1774295999999, "quote_volume": 17513.800463, "trades": 251, "taker_buy_base": 1432043.1, "taker_buy_quote": 10072.457489 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00703, "high": 0.00705, "low": 0.007, "close": 0.00701, "volume": 5254749.8, "close_time": 1774310399999, "quote_volume": 36849.433919, "trades": 353, "taker_buy_base": 785197.5, "taker_buy_quote": 5511.338674 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00689, "close": 0.00692, "volume": 3779530.6, "close_time": 1774324799999, "quote_volume": 26395.09647, "trades": 316, "taker_buy_base": 701790.9, "taker_buy_quote": 4881.63588 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00691, "high": 0.00691, "low": 0.00678, "close": 0.0069, "volume": 2653856.1, "close_time": 1774339199999, "quote_volume": 18181.92029, "trades": 221, "taker_buy_base": 1434409.7, "taker_buy_quote": 9828.262301 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00689, "high": 0.00694, "low": 0.00685, "close": 0.00686, "volume": 1917913.8, "close_time": 1774353599999, "quote_volume": 13194.599566, "trades": 184, "taker_buy_base": 568595.0, "taker_buy_quote": 3912.101608 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00687, "high": 0.00687, "low": 0.00675, "close": 0.0068, "volume": 2593032.7, "close_time": 1774367999999, "quote_volume": 17650.667266, "trades": 204, "taker_buy_base": 1725999.7, "taker_buy_quote": 11748.964821 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00678, "high": 0.00682, "low": 0.00677, "close": 0.00679, "volume": 2800387.1, "close_time": 1774382399999, "quote_volume": 19031.140336, "trades": 150, "taker_buy_base": 1520958.7, "taker_buy_quote": 10342.586165 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00681, "high": 0.00695, "low": 0.0068, "close": 0.0069, "volume": 3491054.3, "close_time": 1774396799999, "quote_volume": 23989.939074, "trades": 216, "taker_buy_base": 1138811.6, "taker_buy_quote": 7826.003334 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00691, "high": 0.00695, "low": 0.00655, "close": 0.00669, "volume": 8020710.0, "close_time": 1774411199999, "quote_volume": 53945.25247, "trades": 444, "taker_buy_base": 4106182.6, "taker_buy_quote": 27710.246338 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00669, "high": 0.00672, "low": 0.00659, "close": 0.00662, "volume": 2705003.3, "close_time": 1774425599999, "quote_volume": 17992.26314, "trades": 193, "taker_buy_base": 1376617.8, "taker_buy_quote": 9136.185804 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00661, "high": 0.00669, "low": 0.00658, "close": 0.00658, "volume": 5465648.8, "close_time": 1774439999999, "quote_volume": 36274.448648, "trades": 281, "taker_buy_base": 2473834.1, "taker_buy_quote": 16428.50872 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00661, "high": 0.00664, "low": 0.00652, "close": 0.00657, "volume": 4249945.8, "close_time": 1774454399999, "quote_volume": 27982.363279, "trades": 302, "taker_buy_base": 2353624.6, "taker_buy_quote": 15497.745982 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00656, "high": 0.00663, "low": 0.00656, "close": 0.00658, "volume": 3841017.8, "close_time": 1774468799999, "quote_volume": 25356.615728, "trades": 217, "taker_buy_base": 2171407.4, "taker_buy_quote": 14335.304619 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00656, "high": 0.00661, "low": 0.00653, "close": 0.0066, "volume": 1981296.3, "close_time": 1774483199999, "quote_volume": 13001.751977, "trades": 128, "taker_buy_base": 1040337.4, "taker_buy_quote": 6830.959096 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0066, "high": 0.0066, "low": 0.00639, "close": 0.00639, "volume": 4887056.6, "close_time": 1774497599999, "quote_volume": 31740.583956, "trades": 219, "taker_buy_base": 2244043.7, "taker_buy_quote": 14565.778137 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00638, "high": 0.00638, "low": 0.00619, "close": 0.00624, "volume": 2095734.8, "close_time": 1774511999999, "quote_volume": 13183.864561, "trades": 157, "taker_buy_base": 1161500.4, "taker_buy_quote": 7313.500707 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00624, "high": 0.00626, "low": 0.00608, "close": 0.00612, "volume": 3182265.3, "close_time": 1774526399999, "quote_volume": 19601.133514, "trades": 246, "taker_buy_base": 1684573.7, "taker_buy_quote": 10370.509254 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00612, "high": 0.00615, "low": 0.00607, "close": 0.00609, "volume": 2087168.5, "close_time": 1774540799999, "quote_volume": 12772.753829, "trades": 158, "taker_buy_base": 898176.4, "taker_buy_quote": 5494.087012 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00608, "high": 0.00608, "low": 0.0059, "close": 0.00592, "volume": 1783393.1, "close_time": 1774555199999, "quote_volume": 10660.590826, "trades": 137, "taker_buy_base": 840553.4, "taker_buy_quote": 5027.472517 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00592, "high": 0.00603, "low": 0.00574, "close": 0.00576, "volume": 4080803.5, "close_time": 1774569599999, "quote_volume": 24014.780529, "trades": 227, "taker_buy_base": 1521455.8, "taker_buy_quote": 8967.263693 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00578, "high": 0.00592, "low": 0.00573, "close": 0.00573, "volume": 2619369.8, "close_time": 1774583999999, "quote_volume": 15276.073693, "trades": 162, "taker_buy_base": 1235049.5, "taker_buy_quote": 7183.849092 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00573, "high": 0.00588, "low": 0.00572, "close": 0.00586, "volume": 1062083.5, "close_time": 1774598399999, "quote_volume": 6156.584951, "trades": 107, "taker_buy_base": 501493.2, "taker_buy_quote": 2912.833927 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00588, "high": 0.00588, "low": 0.00565, "close": 0.00566, "volume": 2473914.6, "close_time": 1774612799999, "quote_volume": 14240.818943, "trades": 196, "taker_buy_base": 1176517.7, "taker_buy_quote": 6785.463129 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00569, "high": 0.00588, "low": 0.00554, "close": 0.00556, "volume": 9953514.7, "close_time": 1774627199999, "quote_volume": 56645.605181, "trades": 549, "taker_buy_base": 4862214.9, "taker_buy_quote": 27653.111637 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00557, "high": 0.00557, "low": 0.00544, "close": 0.00555, "volume": 4944857.0, "close_time": 1774641599999, "quote_volume": 27145.836849, "trades": 276, "taker_buy_base": 2006994.6, "taker_buy_quote": 11022.969123 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00556, "high": 0.00617, "low": 0.00554, "close": 0.00558, "volume": 6331025.8, "close_time": 1774655999999, "quote_volume": 35456.521946, "trades": 832, "taker_buy_base": 2980625.6, "taker_buy_quote": 16709.608934 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00541, "close": 0.00541, "volume": 2554751.1, "close_time": 1774670399999, "quote_volume": 14051.661069, "trades": 168, "taker_buy_base": 697348.1, "taker_buy_quote": 3807.054549 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00541, "high": 0.0055, "low": 0.00539, "close": 0.00548, "volume": 2030017.1, "close_time": 1774684799999, "quote_volume": 11054.690249, "trades": 108, "taker_buy_base": 1233112.3, "taker_buy_quote": 6701.820134 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00551, "high": 0.00554, "low": 0.00544, "close": 0.00553, "volume": 1083910.9, "close_time": 1774699199999, "quote_volume": 5946.792478, "trades": 48, "taker_buy_base": 596202.8, "taker_buy_quote": 3270.403516 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00553, "high": 0.0057, "low": 0.0055, "close": 0.00555, "volume": 7534562.1, "close_time": 1774713599999, "quote_volume": 42344.85768, "trades": 310, "taker_buy_base": 3730402.9, "taker_buy_quote": 20953.0889 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00556, "high": 0.0066, "low": 0.00556, "close": 0.00603, "volume": 42615418.9, "close_time": 1774727999999, "quote_volume": 260725.474855, "trades": 2518, "taker_buy_base": 19566690.4, "taker_buy_quote": 119456.97438 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00603, "high": 0.00616, "low": 0.00583, "close": 0.00598, "volume": 14251453.7, "close_time": 1774742399999, "quote_volume": 85442.165059, "trades": 671, "taker_buy_base": 7486347.0, "taker_buy_quote": 44925.417397 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00601, "high": 0.00641, "low": 0.00596, "close": 0.00629, "volume": 20650033.8, "close_time": 1774756799999, "quote_volume": 128729.408542, "trades": 1066, "taker_buy_base": 10863655.7, "taker_buy_quote": 67740.290596 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00629, "high": 0.00655, "low": 0.00608, "close": 0.00613, "volume": 13886691.3, "close_time": 1774771199999, "quote_volume": 87143.748459, "trades": 700, "taker_buy_base": 6434310.5, "taker_buy_quote": 40364.411659 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00614, "high": 0.00649, "low": 0.00606, "close": 0.00609, "volume": 23266865.5, "close_time": 1774785599999, "quote_volume": 145905.845699, "trades": 1701, "taker_buy_base": 10131235.2, "taker_buy_quote": 63729.450698 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00586, "close": 0.0059, "volume": 11364808.4, "close_time": 1774799999999, "quote_volume": 67917.738104, "trades": 562, "taker_buy_base": 6230036.8, "taker_buy_quote": 37282.656296 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00593, "high": 0.00601, "low": 0.00576, "close": 0.00579, "volume": 10913258.9, "close_time": 1774814399999, "quote_volume": 63715.982747, "trades": 490, "taker_buy_base": 4927280.1, "taker_buy_quote": 28774.620271 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00577, "high": 0.00581, "low": 0.0056, "close": 0.00564, "volume": 6296069.4, "close_time": 1774828799999, "quote_volume": 35815.37824, "trades": 364, "taker_buy_base": 2710019.2, "taker_buy_quote": 15410.85726 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00565, "high": 0.00595, "low": 0.00562, "close": 0.00592, "volume": 4752922.1, "close_time": 1774843199999, "quote_volume": 27603.414591, "trades": 186, "taker_buy_base": 2390518.6, "taker_buy_quote": 13912.313842 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00593, "high": 0.00595, "low": 0.00583, "close": 0.00585, "volume": 2948015.9, "close_time": 1774857599999, "quote_volume": 17326.729715, "trades": 102, "taker_buy_base": 1577471.7, "taker_buy_quote": 9274.926523 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0059, "high": 0.00598, "low": 0.00582, "close": 0.00598, "volume": 7772895.6, "close_time": 1774871999999, "quote_volume": 46113.231106, "trades": 341, "taker_buy_base": 1594753.7, "taker_buy_quote": 9448.130089 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00594, "high": 0.00616, "low": 0.00594, "close": 0.00605, "volume": 4237597.3, "close_time": 1774886399999, "quote_volume": 25568.485431, "trades": 225, "taker_buy_base": 2006772.3, "taker_buy_quote": 12101.272056 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0061, "high": 0.00656, "low": 0.0061, "close": 0.00649, "volume": 29474798.5, "close_time": 1774900799999, "quote_volume": 187944.64417, "trades": 1402, "taker_buy_base": 19038304.7, "taker_buy_quote": 121431.030467 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00614, "close": 0.00619, "volume": 18240562.5, "close_time": 1774915199999, "quote_volume": 113792.625922, "trades": 829, "taker_buy_base": 4557040.8, "taker_buy_quote": 28440.078923 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0062, "high": 0.0062, "low": 0.00589, "close": 0.00592, "volume": 22599894.0, "close_time": 1774929599999, "quote_volume": 135819.899379, "trades": 482, "taker_buy_base": 14204745.4, "taker_buy_quote": 85395.298233 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00593, "high": 0.00608, "low": 0.00591, "close": 0.00605, "volume": 13051631.6, "close_time": 1774943999999, "quote_volume": 78684.113458, "trades": 498, "taker_buy_base": 2928529.4, "taker_buy_quote": 17590.416195 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00605, "high": 0.00613, "low": 0.00597, "close": 0.00599, "volume": 2978953.7, "close_time": 1774958399999, "quote_volume": 18042.68607, "trades": 159, "taker_buy_base": 1354415.8, "taker_buy_quote": 8208.266003 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00602, "high": 0.00606, "low": 0.00597, "close": 0.006, "volume": 3449936.9, "close_time": 1774972799999, "quote_volume": 20764.826942, "trades": 170, "taker_buy_base": 2095310.3, "taker_buy_quote": 12613.123999 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00598, "high": 0.00615, "low": 0.00576, "close": 0.00609, "volume": 12425144.8, "close_time": 1774987199999, "quote_volume": 73354.168281, "trades": 664, "taker_buy_base": 6018729.5, "taker_buy_quote": 35592.136232 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0061, "high": 0.00611, "low": 0.00593, "close": 0.00599, "volume": 2705935.5, "close_time": 1775001599999, "quote_volume": 16260.456624, "trades": 119, "taker_buy_base": 1356901.6, "taker_buy_quote": 8167.221478 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00595, "high": 0.00601, "low": 0.00584, "close": 0.0059, "volume": 2599498.3, "close_time": 1775015999999, "quote_volume": 15317.180418, "trades": 111, "taker_buy_base": 1483071.9, "taker_buy_quote": 8720.163879 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00591, "high": 0.00602, "low": 0.00585, "close": 0.00594, "volume": 6828694.8, "close_time": 1775030399999, "quote_volume": 40613.085426, "trades": 327, "taker_buy_base": 3273418.9, "taker_buy_quote": 19467.271471 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00594, "high": 0.00595, "low": 0.00586, "close": 0.00589, "volume": 2507824.5, "close_time": 1775044799999, "quote_volume": 14815.167062, "trades": 125, "taker_buy_base": 1488225.8, "taker_buy_quote": 8785.128636 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0059, "high": 0.00639, "low": 0.00588, "close": 0.00625, "volume": 18991494.8, "close_time": 1775059199999, "quote_volume": 116793.378146, "trades": 963, "taker_buy_base": 9638527.3, "taker_buy_quote": 59315.165202 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00626, "high": 0.00648, "low": 0.00618, "close": 0.00634, "volume": 27358509.2, "close_time": 1775073599999, "quote_volume": 172713.046717, "trades": 1174, "taker_buy_base": 16056753.0, "taker_buy_quote": 101447.237653 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00635, "high": 0.00663, "low": 0.00622, "close": 0.00649, "volume": 9490101.5, "close_time": 1775087999999, "quote_volume": 60838.532682, "trades": 536, "taker_buy_base": 4248808.1, "taker_buy_quote": 27285.194517 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00648, "high": 0.00668, "low": 0.00627, "close": 0.0063, "volume": 10390087.3, "close_time": 1775102399999, "quote_volume": 67305.12721, "trades": 832, "taker_buy_base": 4839999.2, "taker_buy_quote": 31406.256581 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00632, "high": 0.00788, "low": 0.00632, "close": 0.00785, "volume": 77799393.2, "close_time": 1775116799999, "quote_volume": 551932.2376, "trades": 3930, "taker_buy_base": 35365412.5, "taker_buy_quote": 250564.685797 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00784, "high": 0.00906, "low": 0.00753, "close": 0.00829, "volume": 115190516.5, "close_time": 1775131199999, "quote_volume": 932691.615417, "trades": 7977, "taker_buy_base": 62889760.0, "taker_buy_quote": 509754.856419 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00826, "high": 0.0109, "low": 0.00726, "close": 0.0073, "volume": 150556680.6, "close_time": 1775145599999, "quote_volume": 1374102.642959, "trades": 13831, "taker_buy_base": 76637321.3, "taker_buy_quote": 702242.089855 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00731, "high": 0.00781, "low": 0.00702, "close": 0.00742, "volume": 70018735.4, "close_time": 1775159999999, "quote_volume": 518884.537373, "trades": 4904, "taker_buy_base": 26311448.7, "taker_buy_quote": 195377.741575 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00743, "high": 0.00758, "low": 0.00712, "close": 0.0072, "volume": 23631353.4, "close_time": 1775174399999, "quote_volume": 173186.522025, "trades": 1192, "taker_buy_base": 9790118.1, "taker_buy_quote": 71574.164738 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00674, "close": 0.0068, "volume": 19023681.2, "close_time": 1775188799999, "quote_volume": 131341.840523, "trades": 1127, "taker_buy_base": 7472035.6, "taker_buy_quote": 51599.816516 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00681, "high": 0.00736, "low": 0.00667, "close": 0.00717, "volume": 27111158.2, "close_time": 1775203199999, "quote_volume": 189745.903336, "trades": 1628, "taker_buy_base": 13642517.0, "taker_buy_quote": 95565.66366 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00717, "high": 0.00784, "low": 0.00699, "close": 0.00778, "volume": 32299933.7, "close_time": 1775217599999, "quote_volume": 238119.043294, "trades": 1720, "taker_buy_base": 15657370.6, "taker_buy_quote": 115465.12582 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00778, "high": 0.00819, "low": 0.0071, "close": 0.00752, "volume": 56598893.3, "close_time": 1775231999999, "quote_volume": 425311.884785, "trades": 3392, "taker_buy_base": 27172312.5, "taker_buy_quote": 204418.521285 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00753, "high": 0.0082, "low": 0.00751, "close": 0.00761, "volume": 54905201.7, "close_time": 1775246399999, "quote_volume": 429958.709645, "trades": 3226, "taker_buy_base": 34185562.5, "taker_buy_quote": 268060.291381 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00759, "high": 0.00943, "low": 0.00748, "close": 0.00856, "volume": 70081929.1, "close_time": 1775260799999, "quote_volume": 600244.206943, "trades": 5439, "taker_buy_base": 33724182.8, "taker_buy_quote": 288799.220212 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00859, "high": 0.00897, "low": 0.00817, "close": 0.00823, "volume": 29284906.7, "close_time": 1775275199999, "quote_volume": 251662.478304, "trades": 2645, "taker_buy_base": 13490002.4, "taker_buy_quote": 116076.899379 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00823, "high": 0.00875, "low": 0.00785, "close": 0.00808, "volume": 38008263.9, "close_time": 1775289599999, "quote_volume": 311399.641566, "trades": 3197, "taker_buy_base": 17712419.8, "taker_buy_quote": 145439.532513 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00758, "close": 0.00759, "volume": 14299381.6, "close_time": 1775303999999, "quote_volume": 111919.724621, "trades": 958, "taker_buy_base": 5928541.8, "taker_buy_quote": 46300.781562 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00761, "high": 0.00844, "low": 0.00755, "close": 0.00824, "volume": 29747958.1, "close_time": 1775318399999, "quote_volume": 238498.175599, "trades": 2426, "taker_buy_base": 15938415.8, "taker_buy_quote": 127714.867855 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00825, "high": 0.00934, "low": 0.00815, "close": 0.00839, "volume": 78420548.7, "close_time": 1775332799999, "quote_volume": 682051.872004, "trades": 5878, "taker_buy_base": 37833403.9, "taker_buy_quote": 329298.396522 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00839, "high": 0.0088, "low": 0.00824, "close": 0.00852, "volume": 16568885.3, "close_time": 1775347199999, "quote_volume": 140217.527602, "trades": 1442, "taker_buy_base": 7829788.4, "taker_buy_quote": 66259.855879 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00852, "high": 0.00884, "low": 0.00823, "close": 0.00873, "volume": 10982917.2, "close_time": 1775361599999, "quote_volume": 94501.294777, "trades": 1122, "taker_buy_base": 5260319.1, "taker_buy_quote": 45317.976182 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00874, "high": 0.00919, "low": 0.0084, "close": 0.0088, "volume": 30432994.5, "close_time": 1775375999999, "quote_volume": 266895.474351, "trades": 2565, "taker_buy_base": 13746513.2, "taker_buy_quote": 120778.142643 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00881, "high": 0.00897, "low": 0.00809, "close": 0.00827, "volume": 19953107.3, "close_time": 1775390399999, "quote_volume": 168551.548342, "trades": 1625, "taker_buy_base": 10277415.5, "taker_buy_quote": 86646.232643 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00828, "high": 0.00828, "low": 0.00744, "close": 0.00757, "volume": 19369280.1, "close_time": 1775404799999, "quote_volume": 150212.63702, "trades": 1488, "taker_buy_base": 8273975.1, "taker_buy_quote": 63893.693348 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00757, "high": 0.00762, "low": 0.00733, "close": 0.00743, "volume": 9078010.7, "close_time": 1775419199999, "quote_volume": 67673.643616, "trades": 663, "taker_buy_base": 3669277.1, "taker_buy_quote": 27345.878182 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00745, "high": 0.00762, "low": 0.00726, "close": 0.00749, "volume": 6514061.6, "close_time": 1775433599999, "quote_volume": 48552.973819, "trades": 526, "taker_buy_base": 3643856.0, "taker_buy_quote": 27182.595205 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00748, "high": 0.00756, "low": 0.00701, "close": 0.0072, "volume": 10055345.9, "close_time": 1775447999999, "quote_volume": 72481.362609, "trades": 682, "taker_buy_base": 3680848.5, "taker_buy_quote": 26682.230448 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00722, "high": 0.00747, "low": 0.00707, "close": 0.0073, "volume": 9208556.4, "close_time": 1775462399999, "quote_volume": 66777.774451, "trades": 710, "taker_buy_base": 4746987.9, "taker_buy_quote": 34323.703316 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0073, "high": 0.00734, "low": 0.00711, "close": 0.00711, "volume": 6815957.0, "close_time": 1775476799999, "quote_volume": 49196.840425, "trades": 480, "taker_buy_base": 3287946.4, "taker_buy_quote": 23751.958993 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00712, "high": 0.00729, "low": 0.00698, "close": 0.00723, "volume": 9108051.9, "close_time": 1775491199999, "quote_volume": 65090.24244, "trades": 632, "taker_buy_base": 4586496.5, "taker_buy_quote": 32716.560896 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00721, "high": 0.0074, "low": 0.00708, "close": 0.00721, "volume": 7071852.2, "close_time": 1775505599999, "quote_volume": 51126.372746, "trades": 511, "taker_buy_base": 4130401.5, "taker_buy_quote": 29834.954116 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00685, "close": 0.00695, "volume": 3287260.7, "close_time": 1775519999999, "quote_volume": 23011.71539, "trades": 199, "taker_buy_base": 2111994.1, "taker_buy_quote": 14783.049435 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00692, "high": 0.00715, "low": 0.00683, "close": 0.00704, "volume": 3157877.9, "close_time": 1775534399999, "quote_volume": 21904.987552, "trades": 300, "taker_buy_base": 1730049.8, "taker_buy_quote": 11992.836787 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00702, "high": 0.00712, "low": 0.00686, "close": 0.00698, "volume": 3721999.7, "close_time": 1775548799999, "quote_volume": 25953.428623, "trades": 303, "taker_buy_base": 1794839.6, "taker_buy_quote": 12507.902122 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00697, "high": 0.00727, "low": 0.00695, "close": 0.00718, "volume": 10964430.7, "close_time": 1775563199999, "quote_volume": 77729.307372, "trades": 753, "taker_buy_base": 5678341.6, "taker_buy_quote": 40203.060417 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00719, "high": 0.0075, "low": 0.00699, "close": 0.00709, "volume": 12840905.3, "close_time": 1775577599999, "quote_volume": 92641.162187, "trades": 1091, "taker_buy_base": 6558489.0, "taker_buy_quote": 47222.967002 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00709, "high": 0.00711, "low": 0.00698, "close": 0.00705, "volume": 4312065.6, "close_time": 1775591999999, "quote_volume": 30365.258525, "trades": 295, "taker_buy_base": 1397707.4, "taker_buy_quote": 9856.264593 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00705, "high": 0.00731, "low": 0.00699, "close": 0.00726, "volume": 2507494.5, "close_time": 1775606399999, "quote_volume": 17883.156275, "trades": 236, "taker_buy_base": 1285267.6, "taker_buy_quote": 9170.420349 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00724, "high": 0.00748, "low": 0.00721, "close": 0.00731, "volume": 5502165.7, "close_time": 1775620799999, "quote_volume": 40380.961173, "trades": 405, "taker_buy_base": 2832670.2, "taker_buy_quote": 20828.831024 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00734, "high": 0.00751, "low": 0.00717, "close": 0.00744, "volume": 6448437.0, "close_time": 1775635199999, "quote_volume": 47330.931823, "trades": 442, "taker_buy_base": 2845377.6, "taker_buy_quote": 21041.412268 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00742, "high": 0.00767, "low": 0.00728, "close": 0.00728, "volume": 7007639.3, "close_time": 1775649599999, "quote_volume": 52197.950364, "trades": 625, "taker_buy_base": 3050008.7, "taker_buy_quote": 22765.355685 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00731, "high": 0.00748, "low": 0.00717, "close": 0.00725, "volume": 6370864.6, "close_time": 1775663999999, "quote_volume": 46458.040496, "trades": 540, "taker_buy_base": 3715480.5, "taker_buy_quote": 27088.060161 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00725, "high": 0.00728, "low": 0.00707, "close": 0.00714, "volume": 4797697.5, "close_time": 1775678399999, "quote_volume": 34465.444359, "trades": 299, "taker_buy_base": 2696250.5, "taker_buy_quote": 19348.050555 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00714, "high": 0.00715, "low": 0.00695, "close": 0.00697, "volume": 2061345.1, "close_time": 1775692799999, "quote_volume": 14528.992205, "trades": 172, "taker_buy_base": 1211693.4, "taker_buy_quote": 8539.578074 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00695, "high": 0.00712, "low": 0.0069, "close": 0.00705, "volume": 2205882.5, "close_time": 1775707199999, "quote_volume": 15483.693825, "trades": 188, "taker_buy_base": 1170320.3, "taker_buy_quote": 8193.578523 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00704, "high": 0.00707, "low": 0.00685, "close": 0.00693, "volume": 4134701.9, "close_time": 1775721599999, "quote_volume": 28787.040774, "trades": 278, "taker_buy_base": 1789555.3, "taker_buy_quote": 12473.930812 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00693, "high": 0.00709, "low": 0.0069, "close": 0.00708, "volume": 4057589.4, "close_time": 1775735999999, "quote_volume": 28353.840366, "trades": 301, "taker_buy_base": 2049765.8, "taker_buy_quote": 14398.967619 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00707, "high": 0.00712, "low": 0.0067, "close": 0.00707, "volume": 11177225.2, "close_time": 1775750399999, "quote_volume": 77526.602499, "trades": 802, "taker_buy_base": 4993572.5, "taker_buy_quote": 34714.8555 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00707, "high": 0.0071, "low": 0.00699, "close": 0.00699, "volume": 2091097.7, "close_time": 1775764799999, "quote_volume": 14699.389463, "trades": 134, "taker_buy_base": 614154.8, "taker_buy_quote": 4322.384973 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00684, "close": 0.00686, "volume": 3480533.0, "close_time": 1775779199999, "quote_volume": 24168.370671, "trades": 295, "taker_buy_base": 1532691.7, "taker_buy_quote": 10632.508004 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00685, "high": 0.00693, "low": 0.0068, "close": 0.00691, "volume": 1870150.5, "close_time": 1775793599999, "quote_volume": 12853.066069, "trades": 227, "taker_buy_base": 1013252.2, "taker_buy_quote": 6965.117407 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00691, "high": 0.00721, "low": 0.00689, "close": 0.00702, "volume": 5626759.7, "close_time": 1775807999999, "quote_volume": 39709.973044, "trades": 466, "taker_buy_base": 2751093.2, "taker_buy_quote": 19446.741695 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.007, "high": 0.00706, "low": 0.00687, "close": 0.00689, "volume": 2950791.2, "close_time": 1775822399999, "quote_volume": 20531.855129, "trades": 221, "taker_buy_base": 1481016.6, "taker_buy_quote": 10326.859941 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00689, "high": 0.00786, "low": 0.00689, "close": 0.0074, "volume": 45060986.5, "close_time": 1775836799999, "quote_volume": 336105.174002, "trades": 4299, "taker_buy_base": 21355391.2, "taker_buy_quote": 159284.640194 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00739, "high": 0.0075, "low": 0.00727, "close": 0.0073, "volume": 4789006.2, "close_time": 1775851199999, "quote_volume": 35296.563241, "trades": 341, "taker_buy_base": 1966599.8, "taker_buy_quote": 14489.123789 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00729, "high": 0.0075, "low": 0.00724, "close": 0.00747, "volume": 4710988.8, "close_time": 1775865599999, "quote_volume": 34710.186471, "trades": 381, "taker_buy_base": 2503554.6, "taker_buy_quote": 18466.869595 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00745, "high": 0.00776, "low": 0.00736, "close": 0.00761, "volume": 8462233.2, "close_time": 1775879999999, "quote_volume": 64118.275225, "trades": 953, "taker_buy_base": 4810778.1, "taker_buy_quote": 36460.728027 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00762, "high": 0.00806, "low": 0.00732, "close": 0.0075, "volume": 26095408.1, "close_time": 1775894399999, "quote_volume": 200737.492825, "trades": 2286, "taker_buy_base": 11006935.2, "taker_buy_quote": 84847.948341 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00749, "high": 0.00789, "low": 0.00739, "close": 0.00778, "volume": 10071357.2, "close_time": 1775908799999, "quote_volume": 76987.594315, "trades": 1072, "taker_buy_base": 4676160.4, "taker_buy_quote": 35683.169267 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00779, "high": 0.0081, "low": 0.00755, "close": 0.00757, "volume": 21450764.6, "close_time": 1775923199999, "quote_volume": 167247.707555, "trades": 1795, "taker_buy_base": 12736868.0, "taker_buy_quote": 99252.107385 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00761, "high": 0.00783, "low": 0.0076, "close": 0.00781, "volume": 6675456.1, "close_time": 1775937599999, "quote_volume": 51443.501804, "trades": 569, "taker_buy_base": 3867932.9, "taker_buy_quote": 29819.371892 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.00781, "high": 0.00791, "low": 0.00772, "close": 0.00791, "volume": 8541790.1, "close_time": 1775951999999, "quote_volume": 66630.828259, "trades": 516, "taker_buy_base": 4516581.1, "taker_buy_quote": 35134.044344 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00791, "high": 0.00812, "low": 0.00759, "close": 0.00772, "volume": 8019422.6, "close_time": 1775966399999, "quote_volume": 62789.316892, "trades": 803, "taker_buy_base": 3894911.7, "taker_buy_quote": 30717.126672 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.00771, "high": 0.00771, "low": 0.00738, "close": 0.00741, "volume": 1618167.1, "close_time": 1775980799999, "quote_volume": 12163.769982, "trades": 191, "taker_buy_base": 1030111.1, "taker_buy_quote": 7733.046914 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.00742, "high": 0.00751, "low": 0.00739, "close": 0.00744, "volume": 2431429.1, "close_time": 1775995199999, "quote_volume": 18110.415801, "trades": 289, "taker_buy_base": 1495665.2, "taker_buy_quote": 11141.219674 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.00747, "high": 0.00761, "low": 0.00726, "close": 0.00734, "volume": 7847098.3, "close_time": 1776009599999, "quote_volume": 58359.601278, "trades": 807, "taker_buy_base": 3515966.4, "taker_buy_quote": 26234.119262 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.00734, "high": 0.00734, "low": 0.00721, "close": 0.00723, "volume": 3866103.5, "close_time": 1776023999999, "quote_volume": 28003.547538, "trades": 431, "taker_buy_base": 1745764.4, "taker_buy_quote": 12665.447317 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00711, "close": 0.00712, "volume": 2108694.2, "close_time": 1776038399999, "quote_volume": 15278.001972, "trades": 197, "taker_buy_base": 1245448.1, "taker_buy_quote": 9031.459862 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.00711, "high": 0.00717, "low": 0.00708, "close": 0.00713, "volume": 1811219.5, "close_time": 1776052799999, "quote_volume": 12880.538941, "trades": 175, "taker_buy_base": 788088.9, "taker_buy_quote": 5604.071925 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.00712, "high": 0.00717, "low": 0.00696, "close": 0.00696, "volume": 1426456.1, "close_time": 1776067199999, "quote_volume": 10076.321143, "trades": 167, "taker_buy_base": 796124.4, "taker_buy_quote": 5631.42405 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00696, "high": 0.00707, "low": 0.00688, "close": 0.00695, "volume": 1324714.6, "close_time": 1776081599999, "quote_volume": 9212.574963, "trades": 180, "taker_buy_base": 565557.7, "taker_buy_quote": 3939.522305 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.00697, "high": 0.00703, "low": 0.0068, "close": 0.0069, "volume": 6752768.4, "close_time": 1776095999999, "quote_volume": 46556.398409, "trades": 419, "taker_buy_base": 3470611.3, "taker_buy_quote": 23897.545464 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.00687, "high": 0.007, "low": 0.00686, "close": 0.00696, "volume": 5422723.1, "close_time": 1776110399999, "quote_volume": 37695.670212, "trades": 468, "taker_buy_base": 2710563.5, "taker_buy_quote": 18864.104398 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.00696, "high": 0.00723, "low": 0.00695, "close": 0.00719, "volume": 5357359.3, "close_time": 1776124799999, "quote_volume": 37935.400435, "trades": 555, "taker_buy_base": 2385333.2, "taker_buy_quote": 16943.835295 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0072, "high": 0.00743, "low": 0.00716, "close": 0.00728, "volume": 2283713.3, "close_time": 1776139199999, "quote_volume": 16670.282205, "trades": 250, "taker_buy_base": 1254540.6, "taker_buy_quote": 9164.32341 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.00722, "high": 0.00723, "low": 0.00701, "close": 0.00707, "volume": 2100966.2, "close_time": 1776153599999, "quote_volume": 14914.61009, "trades": 168, "taker_buy_base": 1227181.1, "taker_buy_quote": 8704.580462 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.00707, "high": 0.00717, "low": 0.00691, "close": 0.0071, "volume": 3991171.4, "close_time": 1776167999999, "quote_volume": 28109.482483, "trades": 379, "taker_buy_base": 2536734.8, "taker_buy_quote": 17861.479565 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0071, "high": 0.0073, "low": 0.00697, "close": 0.00722, "volume": 6516255.5, "close_time": 1776182399999, "quote_volume": 46683.780173, "trades": 603, "taker_buy_base": 3518844.5, "taker_buy_quote": 25183.140525 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.00722, "high": 0.00986, "low": 0.00714, "close": 0.00781, "volume": 185670717.6, "close_time": 1776196799999, "quote_volume": 1608626.128823, "trades": 15428, "taker_buy_base": 97338959.8, "taker_buy_quote": 843796.571902 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0078, "high": 0.00878, "low": 0.00765, "close": 0.00808, "volume": 17531554.1, "close_time": 1776211199999, "quote_volume": 141132.813578, "trades": 1505, "taker_buy_base": 9492271.4, "taker_buy_quote": 76431.911091 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.00806, "high": 0.00814, "low": 0.00774, "close": 0.00784, "volume": 7316540.1, "close_time": 1776225599999, "quote_volume": 58086.580816, "trades": 658, "taker_buy_base": 3688512.5, "taker_buy_quote": 29258.878063 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00757, "close": 0.0076, "volume": 6651447.6, "close_time": 1776239999999, "quote_volume": 51106.380596, "trades": 460, "taker_buy_base": 2475840.3, "taker_buy_quote": 18996.302622 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.00757, "high": 0.00775, "low": 0.00748, "close": 0.00764, "volume": 7439697.7, "close_time": 1776254399999, "quote_volume": 56649.978844, "trades": 542, "taker_buy_base": 3571407.4, "taker_buy_quote": 27144.224769 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.00765, "high": 0.00803, "low": 0.00758, "close": 0.00764, "volume": 10712774.4, "close_time": 1776268799999, "quote_volume": 83591.008792, "trades": 1130, "taker_buy_base": 5415296.8, "taker_buy_quote": 42272.696698 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.00763, "high": 0.00777, "low": 0.00758, "close": 0.00765, "volume": 2979381.7, "close_time": 1776283199999, "quote_volume": 22853.445498, "trades": 336, "taker_buy_base": 1704127.6, "taker_buy_quote": 13074.887259 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.00763, "high": 0.00767, "low": 0.00748, "close": 0.00752, "volume": 1940221.8, "close_time": 1776297599999, "quote_volume": 14667.678938, "trades": 217, "taker_buy_base": 1186826.6, "taker_buy_quote": 8984.274758 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.00753, "high": 0.00772, "low": 0.0075, "close": 0.0076, "volume": 2983651.2, "close_time": 1776311999999, "quote_volume": 22762.692657, "trades": 371, "taker_buy_base": 1265303.5, "taker_buy_quote": 9664.359547 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.00761, "high": 0.00782, "low": 0.00761, "close": 0.00768, "volume": 3388299.0, "close_time": 1776326399999, "quote_volume": 26043.950128, "trades": 363, "taker_buy_base": 1458020.3, "taker_buy_quote": 11222.548977 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.00766, "high": 0.00766, "low": 0.0075, "close": 0.00761, "volume": 1373835.1, "close_time": 1776340799999, "quote_volume": 10414.343514, "trades": 155, "taker_buy_base": 634819.4, "taker_buy_quote": 4810.340146 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0076, "high": 0.00792, "low": 0.00751, "close": 0.00771, "volume": 7199453.0, "close_time": 1776355199999, "quote_volume": 55539.257991, "trades": 765, "taker_buy_base": 3579778.4, "taker_buy_quote": 27678.977916 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.00773, "high": 0.00792, "low": 0.00762, "close": 0.00782, "volume": 3370702.5, "close_time": 1776369599999, "quote_volume": 26109.58597, "trades": 376, "taker_buy_base": 1789862.9, "taker_buy_quote": 13881.083747 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.00783, "high": 0.00789, "low": 0.00778, "close": 0.00781, "volume": 1914627.5, "close_time": 1776383999999, "quote_volume": 14974.608592, "trades": 218, "taker_buy_base": 917372.4, "taker_buy_quote": 7180.845722 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.00782, "high": 0.00812, "low": 0.00774, "close": 0.00802, "volume": 2795833.5, "close_time": 1776398399999, "quote_volume": 22114.50294, "trades": 336, "taker_buy_base": 1810037.5, "taker_buy_quote": 14288.606697 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.00805, "high": 0.00865, "low": 0.00798, "close": 0.00824, "volume": 10230473.3, "close_time": 1776412799999, "quote_volume": 84914.078156, "trades": 1012, "taker_buy_base": 5046826.2, "taker_buy_quote": 41942.336246 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.00824, "high": 0.00829, "low": 0.00795, "close": 0.00817, "volume": 5233784.0, "close_time": 1776427199999, "quote_volume": 42404.397707, "trades": 527, "taker_buy_base": 2302669.3, "taker_buy_quote": 18671.094888 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.00814, "high": 0.0083, "low": 0.00808, "close": 0.0082, "volume": 3471517.9, "close_time": 1776441599999, "quote_volume": 28372.846176, "trades": 475, "taker_buy_base": 2179820.1, "taker_buy_quote": 17813.48447 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.00818, "high": 0.00819, "low": 0.00789, "close": 0.00799, "volume": 4263178.1, "close_time": 1776455999999, "quote_volume": 33922.547469, "trades": 423, "taker_buy_base": 2753396.0, "taker_buy_quote": 21911.693402 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.00799, "high": 0.00825, "low": 0.00791, "close": 0.00804, "volume": 4528878.7, "close_time": 1776470399999, "quote_volume": 36281.145839, "trades": 463, "taker_buy_base": 2489544.5, "taker_buy_quote": 19987.91952 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.00803, "high": 0.0084, "low": 0.00803, "close": 0.00838, "volume": 2717408.6, "close_time": 1776484799999, "quote_volume": 22411.016434, "trades": 333, "taker_buy_base": 1634738.9, "taker_buy_quote": 13491.489473 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.00838, "high": 0.00861, "low": 0.00828, "close": 0.00854, "volume": 6930378.4, "close_time": 1776499199999, "quote_volume": 58374.411395, "trades": 845, "taker_buy_base": 2883095.1, "taker_buy_quote": 24329.763563 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.00854, "high": 0.00857, "low": 0.00811, "close": 0.00816, "volume": 4712262.8, "close_time": 1776513599999, "quote_volume": 39004.518203, "trades": 660, "taker_buy_base": 1841297.1, "taker_buy_quote": 15315.03181 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00779, "close": 0.00803, "volume": 11761401.0, "close_time": 1776527999999, "quote_volume": 94588.483536, "trades": 738, "taker_buy_base": 3840900.4, "taker_buy_quote": 30893.418407 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00749, "close": 0.00755, "volume": 6055265.6, "close_time": 1776542399999, "quote_volume": 46266.203699, "trades": 646, "taker_buy_base": 3080855.1, "taker_buy_quote": 23520.295107 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.00754, "high": 0.00763, "low": 0.00749, "close": 0.00753, "volume": 1681691.5, "close_time": 1776556799999, "quote_volume": 12712.772197, "trades": 213, "taker_buy_base": 1070355.3, "taker_buy_quote": 8095.205286 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00735, "close": 0.0074, "volume": 2288280.9, "close_time": 1776571199999, "quote_volume": 16971.805298, "trades": 295, "taker_buy_base": 1044607.4, "taker_buy_quote": 7757.882795 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.00741, "high": 0.00747, "low": 0.00731, "close": 0.00738, "volume": 2864120.1, "close_time": 1776585599999, "quote_volume": 21156.159319, "trades": 269, "taker_buy_base": 1967130.2, "taker_buy_quote": 14532.184718 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0074, "high": 0.00749, "low": 0.00728, "close": 0.00744, "volume": 3115232.8, "close_time": 1776599999999, "quote_volume": 23026.523679, "trades": 320, "taker_buy_base": 2039140.8, "taker_buy_quote": 15122.150116 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.00745, "high": 0.00757, "low": 0.00734, "close": 0.00738, "volume": 2719477.3, "close_time": 1776614399999, "quote_volume": 20270.029661, "trades": 280, "taker_buy_base": 1748371.3, "taker_buy_quote": 13034.199867 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0074, "high": 0.00761, "low": 0.00728, "close": 0.00741, "volume": 4231337.9, "close_time": 1776628799999, "quote_volume": 31356.192019, "trades": 544, "taker_buy_base": 2209016.8, "taker_buy_quote": 16345.126754 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0074, "high": 0.00744, "low": 0.00726, "close": 0.00737, "volume": 1217451.8, "close_time": 1776643199999, "quote_volume": 8966.403502, "trades": 179, "taker_buy_base": 741853.8, "taker_buy_quote": 5469.535023 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.00736, "high": 0.00765, "low": 0.00732, "close": 0.00754, "volume": 1629769.9, "close_time": 1776657599999, "quote_volume": 12185.796233, "trades": 282, "taker_buy_base": 822088.2, "taker_buy_quote": 6161.937334 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.00751, "high": 0.00764, "low": 0.00741, "close": 0.00748, "volume": 3682844.1, "close_time": 1776671999999, "quote_volume": 27730.178253, "trades": 528, "taker_buy_base": 1905295.3, "taker_buy_quote": 14361.06125 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.00748, "high": 0.00768, "low": 0.00744, "close": 0.00768, "volume": 1340754.9, "close_time": 1776686399999, "quote_volume": 10158.455164, "trades": 292, "taker_buy_base": 833824.7, "taker_buy_quote": 6323.172784 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.00766, "high": 0.00779, "low": 0.00749, "close": 0.00764, "volume": 3219234.8, "close_time": 1776700799999, "quote_volume": 24584.386787, "trades": 463, "taker_buy_base": 1561930.9, "taker_buy_quote": 11950.923885 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.00765, "high": 0.0077, "low": 0.00757, "close": 0.00765, "volume": 2030876.9, "close_time": 1776715199999, "quote_volume": 15497.179959, "trades": 329, "taker_buy_base": 1046802.2, "taker_buy_quote": 8000.424872 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.00765, "high": 0.00768, "low": 0.0076, "close": 0.0076, "volume": 1723652.4, "close_time": 1776729599999, "quote_volume": 13146.866051, "trades": 172, "taker_buy_base": 1269128.4, "taker_buy_quote": 9679.962788 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00729, "close": 0.00737, "volume": 2029947.8, "close_time": 1776743999999, "quote_volume": 15058.897006, "trades": 281, "taker_buy_base": 1177089.5, "taker_buy_quote": 8701.055948 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.00738, "high": 0.00745, "low": 0.00733, "close": 0.00743, "volume": 1920429.0, "close_time": 1776758399999, "quote_volume": 14156.331483, "trades": 169, "taker_buy_base": 462483.6, "taker_buy_quote": 3417.649301 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.00743, "high": 0.0077, "low": 0.00739, "close": 0.00755, "volume": 5027090.3, "close_time": 1776772799999, "quote_volume": 38039.091579, "trades": 712, "taker_buy_base": 3140207.5, "taker_buy_quote": 23795.357554 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.00756, "high": 0.00763, "low": 0.00747, "close": 0.0075, "volume": 2966727.1, "close_time": 1776787199999, "quote_volume": 22402.991347, "trades": 313, "taker_buy_base": 1565923.8, "taker_buy_quote": 11838.671197 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0075, "high": 0.0075, "low": 0.00732, "close": 0.00732, "volume": 3397293.1, "close_time": 1776801599999, "quote_volume": 25217.685887, "trades": 261, "taker_buy_base": 1764026.1, "taker_buy_quote": 13105.925484 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.00733, "high": 0.00756, "low": 0.00733, "close": 0.00755, "volume": 1837027.6, "close_time": 1776815999999, "quote_volume": 13663.895604, "trades": 232, "taker_buy_base": 952661.8, "taker_buy_quote": 7076.621742 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.00756, "high": 0.00771, "low": 0.00753, "close": 0.00771, "volume": 1012163.1, "close_time": 1776830399999, "quote_volume": 7708.098965, "trades": 146, "taker_buy_base": 686592.2, "taker_buy_quote": 5229.318097 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.00767, "high": 0.0078, "low": 0.00761, "close": 0.00761, "volume": 2087737.4, "close_time": 1776844799999, "quote_volume": 16058.850544, "trades": 222, "taker_buy_base": 1159767.3, "taker_buy_quote": 8914.445548 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.00761, "high": 0.00769, "low": 0.00756, "close": 0.00763, "volume": 3499033.0, "close_time": 1776859199999, "quote_volume": 26657.801328, "trades": 271, "taker_buy_base": 2560747.4, "taker_buy_quote": 19516.213574 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.00765, "high": 0.00774, "low": 0.00757, "close": 0.00774, "volume": 1986817.8, "close_time": 1776873599999, "quote_volume": 15226.671756, "trades": 236, "taker_buy_base": 773463.8, "taker_buy_quote": 5921.267739 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.00775, "high": 0.0081, "low": 0.00775, "close": 0.00799, "volume": 9122535.6, "close_time": 1776887999999, "quote_volume": 72556.219768, "trades": 1026, "taker_buy_base": 5016150.0, "taker_buy_quote": 39910.77593 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00769, "close": 0.0077, "volume": 1091248.8, "close_time": 1776902399999, "quote_volume": 8536.007186, "trades": 137, "taker_buy_base": 476981.0, "taker_buy_quote": 3747.252923 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.00771, "high": 0.00782, "low": 0.00766, "close": 0.00778, "volume": 437127.6, "close_time": 1776916799999, "quote_volume": 3390.40785, "trades": 79, "taker_buy_base": 236086.2, "taker_buy_quote": 1831.084986 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.00807, "high": 0.00821, "low": 0.00806, "close": 0.00819, "volume": 1631403.5, "close_time": 1776931199999, "quote_volume": 13303.21183, "trades": 204, "taker_buy_base": 909025.7, "taker_buy_quote": 7417.233226 } ] }, "1d": { "count": 213, "start_date": "2025-09-23T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6961, "high": 0.6961, "low": 0.1023, "close": 0.1382, "volume": 141040485.7, "close_time": 1758671999999, "quote_volume": 21761190.39164, "trades": 163097, "taker_buy_base": 67137526.1, "taker_buy_quote": 10379400.037 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1381, "high": 0.1947, "low": 0.1342, "close": 0.1721, "volume": 137051562.7, "close_time": 1758758399999, "quote_volume": 23595563.76724, "trades": 160928, "taker_buy_base": 65719329.7, "taker_buy_quote": 11345441.92858 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1719, "high": 0.1786, "low": 0.1269, "close": 0.1338, "volume": 93084145.1, "close_time": 1758844799999, "quote_volume": 13744321.15243, "trades": 85377, "taker_buy_base": 44569099.5, "taker_buy_quote": 6602833.79833 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1338, "high": 0.1389, "low": 0.1102, "close": 0.1252, "volume": 76298309.3, "close_time": 1758931199999, "quote_volume": 9677396.2419, "trades": 74133, "taker_buy_base": 34943847.4, "taker_buy_quote": 4444080.31104 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1252, "high": 0.1264, "low": 0.1084, "close": 0.1123, "volume": 47418802.0, "close_time": 1759017599999, "quote_volume": 5586078.44038, "trades": 37309, "taker_buy_base": 24167655.0, "taker_buy_quote": 2858225.86266 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1125, "high": 0.1137, "low": 0.1025, "close": 0.1092, "volume": 37607705.1, "close_time": 1759103999999, "quote_volume": 4057846.86561, "trades": 26156, "taker_buy_base": 18330835.2, "taker_buy_quote": 1980308.09265 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1092, "high": 0.1122, "low": 0.0882, "close": 0.0896, "volume": 47272941.5, "close_time": 1759190399999, "quote_volume": 4740738.80424, "trades": 24528, "taker_buy_base": 22412290.0, "taker_buy_quote": 2253577.50248 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0895, "high": 0.0986, "low": 0.0824, "close": 0.0941, "volume": 52420344.8, "close_time": 1759276799999, "quote_volume": 4802277.32955, "trades": 28789, "taker_buy_base": 24305699.2, "taker_buy_quote": 2228336.43202 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.094, "high": 0.0983, "low": 0.0869, "close": 0.0978, "volume": 35586185.9, "close_time": 1759363199999, "quote_volume": 3301245.1999, "trades": 21459, "taker_buy_base": 16993097.5, "taker_buy_quote": 1579370.5343 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0978, "high": 0.1038, "low": 0.0903, "close": 0.0913, "volume": 31856111.4, "close_time": 1759449599999, "quote_volume": 3061343.79847, "trades": 19972, "taker_buy_base": 15270668.7, "taker_buy_quote": 1470005.907 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0913, "high": 0.0963, "low": 0.0864, "close": 0.0927, "volume": 25132108.5, "close_time": 1759535999999, "quote_volume": 2260224.70021, "trades": 14467, "taker_buy_base": 11066743.9, "taker_buy_quote": 995337.43567 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0864, "close": 0.092, "volume": 26219473.6, "close_time": 1759622399999, "quote_volume": 2370474.8679, "trades": 51185, "taker_buy_base": 12812201.2, "taker_buy_quote": 1158161.2785 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.092, "high": 0.0988, "low": 0.0875, "close": 0.0918, "volume": 30073462.0, "close_time": 1759708799999, "quote_volume": 2754834.2371, "trades": 62708, "taker_buy_base": 15093372.6, "taker_buy_quote": 1385551.40365 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0916, "high": 0.0978, "low": 0.0889, "close": 0.0974, "volume": 36185718.3, "close_time": 1759795199999, "quote_volume": 3366661.41873, "trades": 56285, "taker_buy_base": 17700302.5, "taker_buy_quote": 1648045.95467 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0875, "close": 0.0894, "volume": 55820107.0, "close_time": 1759881599999, "quote_volume": 5134516.16133, "trades": 64685, "taker_buy_base": 27975683.1, "taker_buy_quote": 2572527.00721 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0893, "high": 0.1139, "low": 0.0848, "close": 0.1054, "volume": 194346051.2, "close_time": 1759967999999, "quote_volume": 18519089.78139, "trades": 123052, "taker_buy_base": 91204367.2, "taker_buy_quote": 8648375.2726 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1053, "high": 0.111, "low": 0.0835, "close": 0.0858, "volume": 44575842.9, "close_time": 1760054399999, "quote_volume": 4143474.28533, "trades": 27780, "taker_buy_base": 19867296.9, "taker_buy_quote": 1853824.80007 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0859, "high": 0.0905, "low": 0.0188, "close": 0.0716, "volume": 59452263.3, "close_time": 1760140799999, "quote_volume": 4760798.06547, "trades": 27677, "taker_buy_base": 28691109.7, "taker_buy_quote": 2294998.29928 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0713, "high": 0.0756, "low": 0.0655, "close": 0.0679, "volume": 11911034.2, "close_time": 1760227199999, "quote_volume": 841525.6687, "trades": 10174, "taker_buy_base": 5766065.5, "taker_buy_quote": 407481.32246 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0679, "high": 0.0707, "low": 0.0658, "close": 0.0688, "volume": 12343947.7, "close_time": 1760313599999, "quote_volume": 844469.79376, "trades": 6837, "taker_buy_base": 6433341.4, "taker_buy_quote": 440688.45741 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0688, "high": 0.0726, "low": 0.0663, "close": 0.0722, "volume": 14633081.4, "close_time": 1760399999999, "quote_volume": 1011946.54647, "trades": 9081, "taker_buy_base": 8234354.2, "taker_buy_quote": 569735.89248 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0621, "close": 0.0683, "volume": 19817129.1, "close_time": 1760486399999, "quote_volume": 1312846.92807, "trades": 8259, "taker_buy_base": 9226269.6, "taker_buy_quote": 611144.91589 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0632, "close": 0.0645, "volume": 13564585.6, "close_time": 1760572799999, "quote_volume": 896231.73875, "trades": 6095, "taker_buy_base": 6989168.2, "taker_buy_quote": 462058.96206 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0646, "high": 0.067, "low": 0.0613, "close": 0.063, "volume": 16713529.7, "close_time": 1760659199999, "quote_volume": 1072379.48549, "trades": 8623, "taker_buy_base": 7955693.1, "taker_buy_quote": 509987.57427 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0628, "high": 0.0643, "low": 0.0584, "close": 0.0613, "volume": 13813549.1, "close_time": 1760745599999, "quote_volume": 843306.47791, "trades": 6461, "taker_buy_base": 6486769.7, "taker_buy_quote": 395599.68754 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0611, "high": 0.0625, "low": 0.0596, "close": 0.0605, "volume": 9639843.5, "close_time": 1760831999999, "quote_volume": 589629.30321, "trades": 4190, "taker_buy_base": 4637879.3, "taker_buy_quote": 283238.99989 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0604, "high": 0.0631, "low": 0.0599, "close": 0.0619, "volume": 9626427.0, "close_time": 1760918399999, "quote_volume": 592228.35106, "trades": 4690, "taker_buy_base": 4499371.5, "taker_buy_quote": 276914.80192 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0619, "high": 0.0652, "low": 0.0606, "close": 0.0633, "volume": 10096916.2, "close_time": 1761004799999, "quote_volume": 641167.01255, "trades": 5366, "taker_buy_base": 4993975.6, "taker_buy_quote": 317470.92953 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0554, "close": 0.0559, "volume": 18489717.3, "close_time": 1761091199999, "quote_volume": 1108144.22996, "trades": 6847, "taker_buy_base": 9120241.1, "taker_buy_quote": 545279.03018 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0559, "high": 0.06, "low": 0.0539, "close": 0.0562, "volume": 20075983.5, "close_time": 1761177599999, "quote_volume": 1135898.22188, "trades": 6646, "taker_buy_base": 10288868.0, "taker_buy_quote": 582357.74776 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0561, "high": 0.0604, "low": 0.0553, "close": 0.0602, "volume": 10639971.2, "close_time": 1761263999999, "quote_volume": 606821.438, "trades": 4636, "taker_buy_base": 5288051.6, "taker_buy_quote": 301578.73579 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0604, "high": 0.0616, "low": 0.0589, "close": 0.0602, "volume": 11774810.9, "close_time": 1761350399999, "quote_volume": 707209.75329, "trades": 4758, "taker_buy_base": 6206401.3, "taker_buy_quote": 372936.78418 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.06, "high": 0.0608, "low": 0.0575, "close": 0.0582, "volume": 6387059.0, "close_time": 1761436799999, "quote_volume": 376311.47121, "trades": 3177, "taker_buy_base": 2925074.4, "taker_buy_quote": 172254.98207 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0582, "high": 0.062, "low": 0.0579, "close": 0.0615, "volume": 9074526.6, "close_time": 1761523199999, "quote_volume": 542197.14862, "trades": 3060, "taker_buy_base": 4153568.9, "taker_buy_quote": 248045.52735 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0542, "close": 0.0548, "volume": 11897875.2, "close_time": 1761609599999, "quote_volume": 676786.57546, "trades": 3763, "taker_buy_base": 5965638.4, "taker_buy_quote": 338899.61841 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0504, "close": 0.051, "volume": 13210424.7, "close_time": 1761695999999, "quote_volume": 707828.89094, "trades": 3828, "taker_buy_base": 6325512.1, "taker_buy_quote": 339214.86609 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.051, "high": 0.0515, "low": 0.0481, "close": 0.0491, "volume": 14608528.5, "close_time": 1761782399999, "quote_volume": 726752.21097, "trades": 3643, "taker_buy_base": 6885913.8, "taker_buy_quote": 342618.86324 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0373, "close": 0.0391, "volume": 21462103.7, "close_time": 1761868799999, "quote_volume": 970991.50417, "trades": 4775, "taker_buy_base": 9102872.6, "taker_buy_quote": 412893.76532 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0391, "high": 0.0449, "low": 0.0391, "close": 0.0419, "volume": 14329868.8, "close_time": 1761955199999, "quote_volume": 602727.94191, "trades": 3427, "taker_buy_base": 7567724.5, "taker_buy_quote": 317611.40033 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0419, "high": 0.0427, "low": 0.0407, "close": 0.0418, "volume": 12239681.0, "close_time": 1762041599999, "quote_volume": 509504.89364, "trades": 2711, "taker_buy_base": 6257432.9, "taker_buy_quote": 260398.70607 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0388, "close": 0.0405, "volume": 10493990.8, "close_time": 1762127999999, "quote_volume": 425552.79286, "trades": 2657, "taker_buy_base": 5333370.7, "taker_buy_quote": 216250.91301 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0345, "close": 0.0353, "volume": 16862407.6, "close_time": 1762214399999, "quote_volume": 620087.36285, "trades": 5419, "taker_buy_base": 8103974.7, "taker_buy_quote": 298162.55314 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0353, "high": 0.0379, "low": 0.0336, "close": 0.036, "volume": 25169124.5, "close_time": 1762300799999, "quote_volume": 894304.72823, "trades": 5426, "taker_buy_base": 12530804.3, "taker_buy_quote": 446103.58407 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.036, "high": 0.0373, "low": 0.0329, "close": 0.0373, "volume": 17226487.1, "close_time": 1762387199999, "quote_volume": 596372.34343, "trades": 3581, "taker_buy_base": 8248257.0, "taker_buy_quote": 286102.11298 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0373, "high": 0.0379, "low": 0.0325, "close": 0.0336, "volume": 20944878.9, "close_time": 1762473599999, "quote_volume": 724770.67934, "trades": 3737, "taker_buy_base": 8861714.2, "taker_buy_quote": 307034.26866 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0335, "high": 0.0373, "low": 0.0322, "close": 0.0356, "volume": 17323682.0, "close_time": 1762559999999, "quote_volume": 598754.6337, "trades": 3671, "taker_buy_base": 7884450.5, "taker_buy_quote": 272416.4842 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0357, "high": 0.0365, "low": 0.0332, "close": 0.0343, "volume": 11105754.5, "close_time": 1762646399999, "quote_volume": 383986.62671, "trades": 2961, "taker_buy_base": 5912055.2, "taker_buy_quote": 204465.77902 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0342, "high": 0.0416, "low": 0.0328, "close": 0.0375, "volume": 24881790.6, "close_time": 1762732799999, "quote_volume": 934979.61351, "trades": 5220, "taker_buy_base": 11292485.4, "taker_buy_quote": 424751.6876 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0374, "high": 0.0407, "low": 0.0349, "close": 0.0357, "volume": 21265668.2, "close_time": 1762819199999, "quote_volume": 780281.94628, "trades": 8929, "taker_buy_base": 10159498.2, "taker_buy_quote": 372838.73917 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0357, "high": 0.0364, "low": 0.0323, "close": 0.0324, "volume": 25208478.1, "close_time": 1762905599999, "quote_volume": 857104.54616, "trades": 9066, "taker_buy_base": 11584844.3, "taker_buy_quote": 394472.6275 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0324, "high": 0.0336, "low": 0.0312, "close": 0.0315, "volume": 25747731.0, "close_time": 1762991999999, "quote_volume": 832981.69571, "trades": 9371, "taker_buy_base": 12503176.4, "taker_buy_quote": 404604.57349 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0281, "close": 0.029, "volume": 30042187.5, "close_time": 1763078399999, "quote_volume": 905681.38164, "trades": 6112, "taker_buy_base": 13508756.5, "taker_buy_quote": 408317.89405 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.029, "high": 0.0291, "low": 0.0259, "close": 0.0272, "volume": 32022860.9, "close_time": 1763164799999, "quote_volume": 873706.43157, "trades": 5100, "taker_buy_base": 15420786.5, "taker_buy_quote": 420695.19106 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0271, "high": 0.0281, "low": 0.0257, "close": 0.0259, "volume": 15405237.0, "close_time": 1763251199999, "quote_volume": 415492.77227, "trades": 2789, "taker_buy_base": 7558118.6, "taker_buy_quote": 204121.00166 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0241, "close": 0.0253, "volume": 22244227.2, "close_time": 1763337599999, "quote_volume": 559482.1135, "trades": 4177, "taker_buy_base": 11034827.0, "taker_buy_quote": 277460.15145 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0218, "close": 0.022, "volume": 33348751.3, "close_time": 1763423999999, "quote_volume": 773716.2759, "trades": 4980, "taker_buy_base": 15764665.6, "taker_buy_quote": 364795.41536 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0221, "high": 0.0234, "low": 0.0213, "close": 0.0231, "volume": 22708424.6, "close_time": 1763510399999, "quote_volume": 503903.43703, "trades": 3216, "taker_buy_base": 12116506.7, "taker_buy_quote": 268836.57188 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.023, "high": 0.0231, "low": 0.0206, "close": 0.0216, "volume": 23615494.7, "close_time": 1763596799999, "quote_volume": 511155.53254, "trades": 3713, "taker_buy_base": 11756051.1, "taker_buy_quote": 254598.27756 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0216, "high": 0.0233, "low": 0.0201, "close": 0.0205, "volume": 26919954.3, "close_time": 1763683199999, "quote_volume": 577775.82011, "trades": 3612, "taker_buy_base": 13957106.9, "taker_buy_quote": 299990.06235 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0205, "high": 0.0222, "low": 0.0175, "close": 0.0201, "volume": 54802149.3, "close_time": 1763769599999, "quote_volume": 1106209.60386, "trades": 8167, "taker_buy_base": 28586852.6, "taker_buy_quote": 579868.69766 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0201, "high": 0.0221, "low": 0.0196, "close": 0.0198, "volume": 39696894.4, "close_time": 1763855999999, "quote_volume": 804705.78465, "trades": 4182, "taker_buy_base": 19198278.3, "taker_buy_quote": 389790.32307 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0198, "high": 0.0206, "low": 0.019, "close": 0.0195, "volume": 23214668.9, "close_time": 1763942399999, "quote_volume": 456189.34145, "trades": 3140, "taker_buy_base": 11317475.0, "taker_buy_quote": 222793.904 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0195, "high": 0.0226, "low": 0.0193, "close": 0.0211, "volume": 42545170.8, "close_time": 1764028799999, "quote_volume": 884629.0674, "trades": 5925, "taker_buy_base": 20359813.9, "taker_buy_quote": 423025.88798 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.021, "high": 0.0299, "low": 0.0208, "close": 0.0257, "volume": 218269725.1, "close_time": 1764115199999, "quote_volume": 5684919.24024, "trades": 25262, "taker_buy_base": 100855724.8, "taker_buy_quote": 2627854.59018 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0257, "high": 0.0278, "low": 0.0226, "close": 0.0231, "volume": 46062381.5, "close_time": 1764201599999, "quote_volume": 1159491.82592, "trades": 8660, "taker_buy_base": 20374315.7, "taker_buy_quote": 514749.93431 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0212, "close": 0.0214, "volume": 29053594.7, "close_time": 1764287999999, "quote_volume": 645762.6994, "trades": 5688, "taker_buy_base": 13450950.2, "taker_buy_quote": 298897.63489 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0205, "close": 0.0207, "volume": 20182522.5, "close_time": 1764374399999, "quote_volume": 423778.11494, "trades": 3853, "taker_buy_base": 9955891.8, "taker_buy_quote": 209199.6185 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0173, "close": 0.0173, "volume": 47777846.2, "close_time": 1764460799999, "quote_volume": 882643.18203, "trades": 6098, "taker_buy_base": 23781991.2, "taker_buy_quote": 439733.95111 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0158, "close": 0.0159, "volume": 52797998.7, "close_time": 1764547199999, "quote_volume": 874442.44826, "trades": 4647, "taker_buy_base": 26954991.6, "taker_buy_quote": 446242.12524 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0134, "close": 0.0139, "volume": 65388284.1, "close_time": 1764633599999, "quote_volume": 948641.26299, "trades": 7134, "taker_buy_base": 32402812.7, "taker_buy_quote": 469708.73656 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0139, "high": 0.0155, "low": 0.0135, "close": 0.0146, "volume": 38715386.2, "close_time": 1764719999999, "quote_volume": 550193.98704, "trades": 3624, "taker_buy_base": 18646611.9, "taker_buy_quote": 265917.04639 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0146, "high": 0.0148, "low": 0.014, "close": 0.0145, "volume": 39386644.6, "close_time": 1764806399999, "quote_volume": 568565.57467, "trades": 3472, "taker_buy_base": 19957779.2, "taker_buy_quote": 288201.76163 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0145, "high": 0.0184, "low": 0.0144, "close": 0.0158, "volume": 127464311.0, "close_time": 1764892799999, "quote_volume": 2102772.61949, "trades": 12729, "taker_buy_base": 62784334.3, "taker_buy_quote": 1036585.43657 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0157, "high": 0.0166, "low": 0.0137, "close": 0.0142, "volume": 45956177.8, "close_time": 1764979199999, "quote_volume": 698725.29998, "trades": 4768, "taker_buy_base": 20992025.7, "taker_buy_quote": 320800.67337 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0141, "high": 0.0146, "low": 0.0137, "close": 0.0142, "volume": 16817953.5, "close_time": 1765065599999, "quote_volume": 236622.69793, "trades": 1444, "taker_buy_base": 7023584.3, "taker_buy_quote": 98725.50231 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0142, "high": 0.0235, "low": 0.0142, "close": 0.017, "volume": 271446124.7, "close_time": 1765151999999, "quote_volume": 4767778.83857, "trades": 34700, "taker_buy_base": 138719834.4, "taker_buy_quote": 2438796.62781 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.017, "high": 0.017, "low": 0.015, "close": 0.0154, "volume": 63864993.8, "close_time": 1765238399999, "quote_volume": 1010364.37653, "trades": 4892, "taker_buy_base": 30621190.5, "taker_buy_quote": 484752.25117 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0154, "high": 0.0174, "low": 0.0149, "close": 0.0155, "volume": 54045909.9, "close_time": 1765324799999, "quote_volume": 859873.05339, "trades": 5156, "taker_buy_base": 25270814.8, "taker_buy_quote": 402873.53907 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0154, "high": 0.0161, "low": 0.0147, "close": 0.0148, "volume": 36227411.7, "close_time": 1765411199999, "quote_volume": 554580.86951, "trades": 2844, "taker_buy_base": 18206595.1, "taker_buy_quote": 279326.73292 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0141, "close": 0.0145, "volume": 17360104.3, "close_time": 1765497599999, "quote_volume": 250123.24824, "trades": 1273, "taker_buy_base": 7983500.7, "taker_buy_quote": 115190.97961 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0146, "high": 0.0158, "low": 0.0141, "close": 0.0146, "volume": 32872310.1, "close_time": 1765583999999, "quote_volume": 487375.22807, "trades": 2556, "taker_buy_base": 15032377.7, "taker_buy_quote": 222964.05039 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0145, "high": 0.015, "low": 0.0145, "close": 0.0148, "volume": 15879992.4, "close_time": 1765670399999, "quote_volume": 233653.70296, "trades": 1347, "taker_buy_base": 7853217.0, "taker_buy_quote": 115542.01828 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0139, "close": 0.014, "volume": 15030759.3, "close_time": 1765756799999, "quote_volume": 217021.32611, "trades": 1094, "taker_buy_base": 7595193.6, "taker_buy_quote": 109773.54585 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.014, "high": 0.0159, "low": 0.0137, "close": 0.0145, "volume": 56071563.2, "close_time": 1765843199999, "quote_volume": 811711.47535, "trades": 3398, "taker_buy_base": 25982722.5, "taker_buy_quote": 376626.76193 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0145, "high": 0.0155, "low": 0.0141, "close": 0.0149, "volume": 42619494.7, "close_time": 1765929599999, "quote_volume": 622004.66157, "trades": 5580, "taker_buy_base": 20864335.7, "taker_buy_quote": 304949.61387 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0149, "high": 0.016, "low": 0.0143, "close": 0.0152, "volume": 67482225.9, "close_time": 1766015999999, "quote_volume": 1020977.19921, "trades": 4953, "taker_buy_base": 33062660.3, "taker_buy_quote": 500630.37572 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0152, "high": 0.0163, "low": 0.014, "close": 0.015, "volume": 64567586.8, "close_time": 1766102399999, "quote_volume": 990095.99791, "trades": 6184, "taker_buy_base": 31008966.9, "taker_buy_quote": 476368.56347 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0149, "high": 0.0166, "low": 0.0145, "close": 0.0165, "volume": 62448137.9, "close_time": 1766188799999, "quote_volume": 975107.71247, "trades": 5725, "taker_buy_base": 30841347.0, "taker_buy_quote": 482270.92422 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0156, "close": 0.0159, "volume": 28642233.4, "close_time": 1766275199999, "quote_volume": 457690.30009, "trades": 2292, "taker_buy_base": 11937019.3, "taker_buy_quote": 190960.15693 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0144, "close": 0.0148, "volume": 35399691.9, "close_time": 1766361599999, "quote_volume": 544589.49758, "trades": 2841, "taker_buy_base": 18857414.9, "taker_buy_quote": 290559.39776 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0148, "high": 0.0156, "low": 0.0146, "close": 0.0151, "volume": 31169784.7, "close_time": 1766447999999, "quote_volume": 473184.69896, "trades": 2831, "taker_buy_base": 15050781.9, "taker_buy_quote": 228334.96252 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0144, "close": 0.0149, "volume": 21009484.5, "close_time": 1766534399999, "quote_volume": 311352.24297, "trades": 1835, "taker_buy_base": 10611982.5, "taker_buy_quote": 157290.92402 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0149, "high": 0.015, "low": 0.0144, "close": 0.0149, "volume": 19381899.0, "close_time": 1766620799999, "quote_volume": 285970.31371, "trades": 1601, "taker_buy_base": 9780211.1, "taker_buy_quote": 144327.70839 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0149, "high": 0.0163, "low": 0.0147, "close": 0.0148, "volume": 39547413.7, "close_time": 1766707199999, "quote_volume": 612381.07042, "trades": 2735, "taker_buy_base": 18034609.2, "taker_buy_quote": 279602.2846 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0147, "high": 0.016, "low": 0.0146, "close": 0.0159, "volume": 42184356.1, "close_time": 1766793599999, "quote_volume": 642835.08642, "trades": 4413, "taker_buy_base": 20883018.8, "taker_buy_quote": 318211.90538 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0158, "high": 0.0162, "low": 0.0154, "close": 0.0159, "volume": 25933511.3, "close_time": 1766879999999, "quote_volume": 408794.79357, "trades": 3914, "taker_buy_base": 12780446.9, "taker_buy_quote": 201600.55197 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.016, "high": 0.0161, "low": 0.0149, "close": 0.0151, "volume": 18290763.8, "close_time": 1766966399999, "quote_volume": 284802.83252, "trades": 1918, "taker_buy_base": 8692232.4, "taker_buy_quote": 135446.40585 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.015, "high": 0.0164, "low": 0.0149, "close": 0.0159, "volume": 43012497.8, "close_time": 1767052799999, "quote_volume": 673083.13562, "trades": 5119, "taker_buy_base": 21802619.2, "taker_buy_quote": 341075.05614 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0159, "high": 0.0164, "low": 0.0154, "close": 0.0159, "volume": 34888577.1, "close_time": 1767139199999, "quote_volume": 552635.43539, "trades": 3359, "taker_buy_base": 17298726.3, "taker_buy_quote": 274343.16586 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0159, "high": 0.0173, "low": 0.0156, "close": 0.0172, "volume": 49008405.5, "close_time": 1767225599999, "quote_volume": 796656.29163, "trades": 5419, "taker_buy_base": 24450133.0, "taker_buy_quote": 397626.19842 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0172, "high": 0.018, "low": 0.0165, "close": 0.0173, "volume": 32941914.9, "close_time": 1767311999999, "quote_volume": 564072.02605, "trades": 2419, "taker_buy_base": 14656783.9, "taker_buy_quote": 251852.01856 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0173, "high": 0.0181, "low": 0.0169, "close": 0.018, "volume": 36869962.5, "close_time": 1767398399999, "quote_volume": 647697.86265, "trades": 2355, "taker_buy_base": 17836406.0, "taker_buy_quote": 314031.54825 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.018, "high": 0.0199, "low": 0.0176, "close": 0.019, "volume": 47839557.2, "close_time": 1767484799999, "quote_volume": 893684.07668, "trades": 3966, "taker_buy_base": 23828055.3, "taker_buy_quote": 444843.61004 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.019, "high": 0.0198, "low": 0.0182, "close": 0.0186, "volume": 36367583.5, "close_time": 1767571199999, "quote_volume": 692138.22098, "trades": 4340, "taker_buy_base": 18630389.8, "taker_buy_quote": 354714.11227 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0187, "high": 0.0192, "low": 0.0177, "close": 0.0183, "volume": 28299522.6, "close_time": 1767657599999, "quote_volume": 516322.87522, "trades": 3034, "taker_buy_base": 14079779.3, "taker_buy_quote": 256635.74575 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0183, "high": 0.0203, "low": 0.0182, "close": 0.02, "volume": 42468649.1, "close_time": 1767743999999, "quote_volume": 817595.15629, "trades": 3981, "taker_buy_base": 21634701.2, "taker_buy_quote": 417233.27551 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0175, "close": 0.0178, "volume": 32318409.3, "close_time": 1767830399999, "quote_volume": 611844.52336, "trades": 3351, "taker_buy_base": 16476765.2, "taker_buy_quote": 312173.09492 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0167, "close": 0.0176, "volume": 24259525.3, "close_time": 1767916799999, "quote_volume": 418660.51876, "trades": 2189, "taker_buy_base": 12607472.7, "taker_buy_quote": 217799.38458 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0177, "high": 0.0184, "low": 0.0173, "close": 0.0175, "volume": 25477437.7, "close_time": 1768003199999, "quote_volume": 452841.77127, "trades": 2046, "taker_buy_base": 14713120.8, "taker_buy_quote": 261533.81689 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0175, "high": 0.0184, "low": 0.0171, "close": 0.0172, "volume": 16628010.3, "close_time": 1768089599999, "quote_volume": 294204.28664, "trades": 1092, "taker_buy_base": 6795211.8, "taker_buy_quote": 120461.96492 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0171, "high": 0.0175, "low": 0.0162, "close": 0.0162, "volume": 15041333.1, "close_time": 1768175999999, "quote_volume": 256106.19637, "trades": 1270, "taker_buy_base": 7603786.3, "taker_buy_quote": 129633.96788 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0156, "close": 0.0161, "volume": 21543506.5, "close_time": 1768262399999, "quote_volume": 344379.2024, "trades": 1470, "taker_buy_base": 11466744.0, "taker_buy_quote": 183274.66879 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.016, "high": 0.0167, "low": 0.0159, "close": 0.0164, "volume": 24644299.0, "close_time": 1768348799999, "quote_volume": 400950.45514, "trades": 1236, "taker_buy_base": 11744206.2, "taker_buy_quote": 191217.92421 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0165, "high": 0.0176, "low": 0.0162, "close": 0.0168, "volume": 40194819.0, "close_time": 1768435199999, "quote_volume": 675121.54207, "trades": 1820, "taker_buy_base": 17274861.8, "taker_buy_quote": 291291.92774 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0168, "high": 0.0182, "low": 0.0162, "close": 0.0164, "volume": 33735341.1, "close_time": 1768521599999, "quote_volume": 578859.60617, "trades": 1884, "taker_buy_base": 16977066.6, "taker_buy_quote": 292018.30205 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0164, "high": 0.0172, "low": 0.016, "close": 0.0172, "volume": 19477856.0, "close_time": 1768607999999, "quote_volume": 322117.19912, "trades": 1002, "taker_buy_base": 10638812.1, "taker_buy_quote": 176091.5478 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0171, "high": 0.0175, "low": 0.0165, "close": 0.0167, "volume": 14945910.9, "close_time": 1768694399999, "quote_volume": 256058.17369, "trades": 843, "taker_buy_base": 6802349.7, "taker_buy_quote": 116729.73772 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0156, "close": 0.0156, "volume": 20068726.1, "close_time": 1768780799999, "quote_volume": 329898.68415, "trades": 944, "taker_buy_base": 9683688.4, "taker_buy_quote": 159099.698 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0127, "close": 0.0145, "volume": 42834119.4, "close_time": 1768867199999, "quote_volume": 614178.19783, "trades": 2071, "taker_buy_base": 20957990.4, "taker_buy_quote": 300291.13014 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0134, "close": 0.0134, "volume": 23139966.4, "close_time": 1768953599999, "quote_volume": 320359.0105, "trades": 1457, "taker_buy_base": 11830088.2, "taker_buy_quote": 163850.1532 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0134, "high": 0.0142, "low": 0.0134, "close": 0.0139, "volume": 21136815.3, "close_time": 1769039999999, "quote_volume": 291093.51673, "trades": 1545, "taker_buy_base": 11272606.9, "taker_buy_quote": 155371.81082 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0139, "high": 0.014, "low": 0.0134, "close": 0.0135, "volume": 14265826.3, "close_time": 1769126399999, "quote_volume": 195707.55774, "trades": 702, "taker_buy_base": 7660682.6, "taker_buy_quote": 105185.83784 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0135, "high": 0.0143, "low": 0.0135, "close": 0.0139, "volume": 18056992.4, "close_time": 1769212799999, "quote_volume": 251566.9884, "trades": 922, "taker_buy_base": 10376938.2, "taker_buy_quote": 144341.21754 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0139, "high": 0.0148, "low": 0.0138, "close": 0.0148, "volume": 29976921.8, "close_time": 1769299199999, "quote_volume": 435018.03237, "trades": 1666, "taker_buy_base": 16649659.6, "taker_buy_quote": 241970.87399 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0148, "high": 0.0157, "low": 0.0139, "close": 0.014, "volume": 51428896.5, "close_time": 1769385599999, "quote_volume": 771226.30642, "trades": 2963, "taker_buy_base": 26086073.1, "taker_buy_quote": 391238.10155 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0139, "high": 0.0148, "low": 0.0138, "close": 0.0147, "volume": 16968609.8, "close_time": 1769471999999, "quote_volume": 240042.88801, "trades": 1023, "taker_buy_base": 8879419.5, "taker_buy_quote": 125829.1348 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0146, "high": 0.0161, "low": 0.0144, "close": 0.0151, "volume": 63133755.3, "close_time": 1769558399999, "quote_volume": 963300.20283, "trades": 3470, "taker_buy_base": 33942194.8, "taker_buy_quote": 517871.04394 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0151, "high": 0.0157, "low": 0.0143, "close": 0.0143, "volume": 30274203.1, "close_time": 1769644799999, "quote_volume": 450215.14168, "trades": 1964, "taker_buy_base": 16488372.4, "taker_buy_quote": 245221.447 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0143, "high": 0.0143, "low": 0.01274, "close": 0.01333, "volume": 46223364.6, "close_time": 1769731199999, "quote_volume": 627068.287347, "trades": 3946, "taker_buy_base": 22443644.9, "taker_buy_quote": 304764.373047 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0133, "high": 0.01346, "low": 0.01277, "close": 0.01326, "volume": 25965423.2, "close_time": 1769817599999, "quote_volume": 339867.467972, "trades": 2917, "taker_buy_base": 12056150.6, "taker_buy_quote": 157758.99798 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01325, "high": 0.0133, "low": 0.01006, "close": 0.01207, "volume": 58593691.0, "close_time": 1769903999999, "quote_volume": 676200.598341, "trades": 5941, "taker_buy_base": 29169463.0, "taker_buy_quote": 335220.78247 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01209, "high": 0.01352, "low": 0.01128, "close": 0.01149, "volume": 38456740.3, "close_time": 1769990399999, "quote_volume": 479076.697185, "trades": 3201, "taker_buy_base": 17647902.9, "taker_buy_quote": 219922.890463 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0115, "high": 0.01198, "low": 0.01111, "close": 0.01183, "volume": 12150896.1, "close_time": 1770076799999, "quote_volume": 141425.064329, "trades": 1531, "taker_buy_base": 6046852.0, "taker_buy_quote": 70333.371752 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01069, "close": 0.01093, "volume": 20587194.4, "close_time": 1770163199999, "quote_volume": 230629.764475, "trades": 1986, "taker_buy_base": 10139562.1, "taker_buy_quote": 113692.540773 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01094, "high": 0.01118, "low": 0.01032, "close": 0.01069, "volume": 17637863.4, "close_time": 1770249599999, "quote_volume": 189489.280822, "trades": 2179, "taker_buy_base": 7960571.8, "taker_buy_quote": 85492.865028 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01069, "high": 0.01125, "low": 0.00972, "close": 0.01034, "volume": 38835072.4, "close_time": 1770335999999, "quote_volume": 405633.608035, "trades": 4966, "taker_buy_base": 19918928.4, "taker_buy_quote": 207856.869091 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01038, "high": 0.01212, "low": 0.0092, "close": 0.01194, "volume": 50727947.2, "close_time": 1770422399999, "quote_volume": 546531.116435, "trades": 5906, "taker_buy_base": 24528287.2, "taker_buy_quote": 263767.479229 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01194, "high": 0.01324, "low": 0.01119, "close": 0.01246, "volume": 70547824.4, "close_time": 1770508799999, "quote_volume": 877044.1499, "trades": 11405, "taker_buy_base": 34165981.5, "taker_buy_quote": 425189.116227 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01245, "high": 0.01267, "low": 0.0114, "close": 0.01158, "volume": 20514453.7, "close_time": 1770595199999, "quote_volume": 244132.594795, "trades": 2548, "taker_buy_base": 9853502.4, "taker_buy_quote": 117273.882867 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01158, "high": 0.01208, "low": 0.01122, "close": 0.01165, "volume": 18314475.2, "close_time": 1770681599999, "quote_volume": 212753.27572, "trades": 2835, "taker_buy_base": 7836404.0, "taker_buy_quote": 91046.321043 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01165, "high": 0.01166, "low": 0.01111, "close": 0.01128, "volume": 10830768.1, "close_time": 1770767999999, "quote_volume": 122758.128212, "trades": 2019, "taker_buy_base": 5715837.0, "taker_buy_quote": 64778.850715 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01127, "high": 0.01155, "low": 0.01093, "close": 0.01154, "volume": 21948999.3, "close_time": 1770854399999, "quote_volume": 247958.985006, "trades": 2846, "taker_buy_base": 10761541.4, "taker_buy_quote": 121626.60054 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01155, "high": 0.01169, "low": 0.01046, "close": 0.0107, "volume": 23613890.1, "close_time": 1770940799999, "quote_volume": 263502.231037, "trades": 2903, "taker_buy_base": 11472809.3, "taker_buy_quote": 128060.245749 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01071, "high": 0.01081, "low": 0.00997, "close": 0.01007, "volume": 33688006.7, "close_time": 1771027199999, "quote_volume": 346561.683174, "trades": 3990, "taker_buy_base": 11849557.8, "taker_buy_quote": 122429.473156 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01007, "high": 0.01082, "low": 0.01004, "close": 0.01058, "volume": 45620354.2, "close_time": 1771113599999, "quote_volume": 474430.485278, "trades": 4706, "taker_buy_base": 24374732.3, "taker_buy_quote": 252953.053488 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0106, "high": 0.01076, "low": 0.00978, "close": 0.01036, "volume": 25789154.5, "close_time": 1771199999999, "quote_volume": 263919.867341, "trades": 3107, "taker_buy_base": 12732319.1, "taker_buy_quote": 130289.541905 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01037, "high": 0.01074, "low": 0.00997, "close": 0.01044, "volume": 24361774.1, "close_time": 1771286399999, "quote_volume": 251291.639003, "trades": 2620, "taker_buy_base": 12382420.5, "taker_buy_quote": 127751.531301 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01047, "high": 0.01081, "low": 0.01026, "close": 0.01039, "volume": 22463219.6, "close_time": 1771372799999, "quote_volume": 236182.177563, "trades": 2562, "taker_buy_base": 11193193.8, "taker_buy_quote": 117611.949115 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01039, "high": 0.01081, "low": 0.00987, "close": 0.01001, "volume": 33247597.4, "close_time": 1771459199999, "quote_volume": 339627.288053, "trades": 2646, "taker_buy_base": 14742175.3, "taker_buy_quote": 151033.524698 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00999, "high": 0.01006, "low": 0.0094, "close": 0.00997, "volume": 27858644.7, "close_time": 1771545599999, "quote_volume": 271899.579651, "trades": 1915, "taker_buy_base": 11185497.8, "taker_buy_quote": 108666.539308 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00997, "high": 0.01034, "low": 0.00981, "close": 0.01006, "volume": 17219858.1, "close_time": 1771631999999, "quote_volume": 173420.330838, "trades": 1673, "taker_buy_base": 7881356.1, "taker_buy_quote": 79389.314097 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01011, "high": 0.01019, "low": 0.00986, "close": 0.00995, "volume": 8122657.6, "close_time": 1771718399999, "quote_volume": 81326.026111, "trades": 855, "taker_buy_base": 3908402.0, "taker_buy_quote": 39148.268671 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00994, "high": 0.00995, "low": 0.00957, "close": 0.00972, "volume": 9500752.7, "close_time": 1771804799999, "quote_volume": 92461.281797, "trades": 984, "taker_buy_base": 4795614.4, "taker_buy_quote": 46641.78797 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00895, "close": 0.00902, "volume": 14334579.1, "close_time": 1771891199999, "quote_volume": 132283.039528, "trades": 1621, "taker_buy_base": 7335721.8, "taker_buy_quote": 67716.540921 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00903, "high": 0.00921, "low": 0.0087, "close": 0.00884, "volume": 11373539.4, "close_time": 1771977599999, "quote_volume": 101875.297278, "trades": 1477, "taker_buy_base": 5403341.5, "taker_buy_quote": 48378.842707 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00883, "high": 0.00968, "low": 0.0088, "close": 0.00947, "volume": 19979833.1, "close_time": 1772063999999, "quote_volume": 187279.743674, "trades": 1751, "taker_buy_base": 10331761.9, "taker_buy_quote": 97012.024781 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00949, "high": 0.00954, "low": 0.00869, "close": 0.00903, "volume": 25854861.9, "close_time": 1772150399999, "quote_volume": 235489.20338, "trades": 2276, "taker_buy_base": 12761295.8, "taker_buy_quote": 116339.676904 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00902, "high": 0.00948, "low": 0.00862, "close": 0.0088, "volume": 31132325.6, "close_time": 1772236799999, "quote_volume": 282915.897859, "trades": 2825, "taker_buy_base": 15113400.6, "taker_buy_quote": 137538.891594 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00878, "high": 0.00895, "low": 0.00812, "close": 0.00875, "volume": 24909920.9, "close_time": 1772323199999, "quote_volume": 211087.88458, "trades": 2109, "taker_buy_base": 12002119.2, "taker_buy_quote": 101711.192755 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00876, "high": 0.00903, "low": 0.00807, "close": 0.00823, "volume": 24330485.8, "close_time": 1772409599999, "quote_volume": 208725.727583, "trades": 1922, "taker_buy_base": 12138142.2, "taker_buy_quote": 103870.054217 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00823, "high": 0.00851, "low": 0.00806, "close": 0.00826, "volume": 24614008.6, "close_time": 1772495999999, "quote_volume": 205202.497753, "trades": 2098, "taker_buy_base": 13142997.4, "taker_buy_quote": 109674.59252 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00827, "high": 0.0084, "low": 0.00798, "close": 0.00806, "volume": 15879925.4, "close_time": 1772582399999, "quote_volume": 129779.690162, "trades": 1739, "taker_buy_base": 8038251.0, "taker_buy_quote": 65671.956398 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00806, "high": 0.00832, "low": 0.00797, "close": 0.00816, "volume": 13894775.7, "close_time": 1772668799999, "quote_volume": 113435.925085, "trades": 1263, "taker_buy_base": 7463092.7, "taker_buy_quote": 60879.185369 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00814, "high": 0.00821, "low": 0.00773, "close": 0.00781, "volume": 20684945.5, "close_time": 1772755199999, "quote_volume": 164632.078389, "trades": 1453, "taker_buy_base": 10447877.3, "taker_buy_quote": 83226.827641 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00737, "close": 0.00747, "volume": 19664663.6, "close_time": 1772841599999, "quote_volume": 149279.131706, "trades": 1448, "taker_buy_base": 9491692.0, "taker_buy_quote": 72116.340167 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00709, "close": 0.00718, "volume": 15945442.8, "close_time": 1772927999999, "quote_volume": 115558.724108, "trades": 785, "taker_buy_base": 7894339.1, "taker_buy_quote": 57161.25441 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00716, "high": 0.00738, "low": 0.00689, "close": 0.00707, "volume": 19452128.2, "close_time": 1773014399999, "quote_volume": 139408.91103, "trades": 1540, "taker_buy_base": 9883774.3, "taker_buy_quote": 70852.77619 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00707, "high": 0.00738, "low": 0.00707, "close": 0.00721, "volume": 19004550.2, "close_time": 1773100799999, "quote_volume": 137487.09673, "trades": 1374, "taker_buy_base": 9312154.3, "taker_buy_quote": 67250.462654 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00722, "high": 0.00784, "low": 0.0072, "close": 0.0074, "volume": 41233344.3, "close_time": 1773187199999, "quote_volume": 311721.885909, "trades": 2527, "taker_buy_base": 20208472.6, "taker_buy_quote": 152663.899879 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00741, "high": 0.00823, "low": 0.00733, "close": 0.00779, "volume": 54083848.2, "close_time": 1773273599999, "quote_volume": 420066.464608, "trades": 4032, "taker_buy_base": 26235238.7, "taker_buy_quote": 203607.017417 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00778, "high": 0.00859, "low": 0.00774, "close": 0.00796, "volume": 62673689.0, "close_time": 1773359999999, "quote_volume": 506351.828844, "trades": 4432, "taker_buy_base": 31223202.5, "taker_buy_quote": 251773.778587 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00795, "high": 0.00816, "low": 0.00761, "close": 0.00762, "volume": 16750340.2, "close_time": 1773446399999, "quote_volume": 133331.375643, "trades": 1302, "taker_buy_base": 8943457.2, "taker_buy_quote": 71126.683858 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00763, "high": 0.00788, "low": 0.00742, "close": 0.00774, "volume": 17798363.0, "close_time": 1773532799999, "quote_volume": 135913.391877, "trades": 1389, "taker_buy_base": 9429277.6, "taker_buy_quote": 71936.445157 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00772, "high": 0.00801, "low": 0.00761, "close": 0.00779, "volume": 11558120.6, "close_time": 1773619199999, "quote_volume": 90497.337567, "trades": 1254, "taker_buy_base": 4995141.6, "taker_buy_quote": 39092.844633 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00778, "high": 0.00801, "low": 0.00759, "close": 0.00799, "volume": 6761502.2, "close_time": 1773705599999, "quote_volume": 53306.559651, "trades": 1051, "taker_buy_base": 3314973.9, "taker_buy_quote": 26171.173367 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00799, "high": 0.00824, "low": 0.00736, "close": 0.00768, "volume": 15398649.2, "close_time": 1773791999999, "quote_volume": 121631.33943, "trades": 1963, "taker_buy_base": 7611232.4, "taker_buy_quote": 60251.095379 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00768, "high": 0.00793, "low": 0.00739, "close": 0.00769, "volume": 14285854.0, "close_time": 1773878399999, "quote_volume": 109875.687336, "trades": 2511, "taker_buy_base": 8271685.4, "taker_buy_quote": 63702.480051 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00771, "high": 0.00801, "low": 0.00745, "close": 0.00749, "volume": 18825388.4, "close_time": 1773964799999, "quote_volume": 144367.143195, "trades": 2291, "taker_buy_base": 9781298.7, "taker_buy_quote": 75020.743573 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00749, "high": 0.00769, "low": 0.00739, "close": 0.00752, "volume": 16287629.4, "close_time": 1774051199999, "quote_volume": 122724.081205, "trades": 1985, "taker_buy_base": 7654729.0, "taker_buy_quote": 57725.617295 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00752, "high": 0.00761, "low": 0.00726, "close": 0.0073, "volume": 18664526.3, "close_time": 1774137599999, "quote_volume": 138979.336073, "trades": 957, "taker_buy_base": 9479572.0, "taker_buy_quote": 70612.099784 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00729, "high": 0.00734, "low": 0.00675, "close": 0.0069, "volume": 25039735.3, "close_time": 1774223999999, "quote_volume": 178838.857364, "trades": 2037, "taker_buy_base": 11494576.8, "taker_buy_quote": 82136.482955 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0069, "high": 0.0072, "low": 0.0068, "close": 0.00701, "volume": 23913875.3, "close_time": 1774310399999, "quote_volume": 168248.567777, "trades": 1908, "taker_buy_base": 9643243.4, "taker_buy_quote": 67840.377876 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00675, "close": 0.0069, "volume": 17235774.6, "close_time": 1774396799999, "quote_volume": 118443.363002, "trades": 1291, "taker_buy_base": 7090565.6, "taker_buy_quote": 48539.554109 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00691, "high": 0.00695, "low": 0.00652, "close": 0.0066, "volume": 26263622.0, "close_time": 1774483199999, "quote_volume": 174552.695242, "trades": 1565, "taker_buy_base": 13522003.9, "taker_buy_quote": 89938.950559 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0066, "high": 0.0066, "low": 0.00574, "close": 0.00576, "volume": 18116421.8, "close_time": 1774569599999, "quote_volume": 111973.707215, "trades": 1144, "taker_buy_base": 8350303.4, "taker_buy_quote": 51738.61132 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00578, "high": 0.00617, "low": 0.00544, "close": 0.00558, "volume": 27384765.4, "close_time": 1774655999999, "quote_volume": 154921.441563, "trades": 2122, "taker_buy_base": 12762895.5, "taker_buy_quote": 72267.835842 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00557, "high": 0.0066, "low": 0.00539, "close": 0.00598, "volume": 70070113.8, "close_time": 1774742399999, "quote_volume": 419565.64139, "trades": 3823, "taker_buy_base": 33310103.5, "taker_buy_quote": 199114.758876 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00601, "high": 0.00655, "low": 0.0056, "close": 0.00564, "volume": 86377727.3, "close_time": 1774828799999, "quote_volume": 529228.101791, "trades": 4883, "taker_buy_base": 41296537.5, "taker_buy_quote": 253302.28678 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00565, "high": 0.00656, "low": 0.00562, "close": 0.00619, "volume": 67426791.9, "close_time": 1774915199999, "quote_volume": 418349.130935, "trades": 3085, "taker_buy_base": 31164861.8, "taker_buy_quote": 194607.7519 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0062, "high": 0.0062, "low": 0.00576, "close": 0.00599, "volume": 57211496.5, "close_time": 1775001599999, "quote_volume": 342926.150754, "trades": 2092, "taker_buy_base": 27958632.0, "taker_buy_quote": 167566.46214 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00595, "high": 0.00663, "low": 0.00584, "close": 0.00649, "volume": 67776123.1, "close_time": 1775087999999, "quote_volume": 421090.390451, "trades": 3236, "taker_buy_base": 36188805.0, "taker_buy_quote": 225020.161358 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00648, "high": 0.0109, "low": 0.00627, "close": 0.0072, "volume": 447586766.4, "close_time": 1775174399999, "quote_volume": 3618102.682584, "trades": 32666, "taker_buy_base": 215834059.8, "taker_buy_quote": 1760919.794965 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00719, "high": 0.00943, "low": 0.00667, "close": 0.00856, "volume": 260020797.2, "close_time": 1775260799999, "quote_volume": 2014721.588526, "trades": 16532, "taker_buy_base": 131853981.0, "taker_buy_quote": 1023908.638874 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00859, "high": 0.00934, "low": 0.00755, "close": 0.00852, "volume": 206329944.3, "close_time": 1775347199999, "quote_volume": 1735749.419696, "trades": 16546, "taker_buy_base": 98732572.1, "taker_buy_quote": 831090.33371 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00852, "high": 0.00919, "low": 0.00726, "close": 0.00749, "volume": 96330371.4, "close_time": 1775433599999, "quote_volume": 796387.571925, "trades": 7989, "taker_buy_base": 44871356.0, "taker_buy_quote": 371164.518203 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00748, "high": 0.00756, "low": 0.00685, "close": 0.00695, "volume": 45547024.1, "close_time": 1775519999999, "quote_volume": 327684.308061, "trades": 3214, "taker_buy_base": 22544674.9, "taker_buy_quote": 162092.457204 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00692, "high": 0.0075, "low": 0.00683, "close": 0.00726, "volume": 37504773.7, "close_time": 1775606399999, "quote_volume": 266477.300534, "trades": 2978, "taker_buy_base": 18444695.0, "taker_buy_quote": 130953.45127 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00724, "high": 0.00767, "low": 0.00695, "close": 0.00697, "volume": 32188149.2, "close_time": 1775692799999, "quote_volume": 235362.32042, "trades": 2483, "taker_buy_base": 16351480.9, "taker_buy_quote": 119611.287767 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00695, "high": 0.00712, "low": 0.0067, "close": 0.00686, "volume": 27147029.7, "close_time": 1775779199999, "quote_volume": 189018.937598, "trades": 1998, "taker_buy_base": 12150060.4, "taker_buy_quote": 84736.225431 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00685, "high": 0.00786, "low": 0.0068, "close": 0.00747, "volume": 65008682.9, "close_time": 1775865599999, "quote_volume": 479206.817956, "trades": 5935, "taker_buy_base": 31070907.6, "taker_buy_quote": 228979.352621 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00745, "high": 0.0081, "low": 0.00732, "close": 0.00791, "volume": 81297009.3, "close_time": 1775951999999, "quote_volume": 627165.399983, "trades": 7191, "taker_buy_base": 41615255.7, "taker_buy_quote": 321197.369256 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00791, "high": 0.00812, "low": 0.00711, "close": 0.00712, "volume": 25890914.8, "close_time": 1776038399999, "quote_volume": 194704.653463, "trades": 2718, "taker_buy_base": 12927866.9, "taker_buy_quote": 97522.419701 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.00711, "high": 0.00723, "low": 0.0068, "close": 0.00719, "volume": 22095241.0, "close_time": 1776124799999, "quote_volume": 154356.904103, "trades": 1964, "taker_buy_base": 10716279.0, "taker_buy_quote": 74880.503437 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0072, "high": 0.00986, "low": 0.00691, "close": 0.00808, "volume": 218094378.1, "close_time": 1776211199999, "quote_volume": 1856137.097352, "trades": 18333, "taker_buy_base": 115368532.2, "taker_buy_quote": 981142.006955 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.00806, "high": 0.00814, "low": 0.00748, "close": 0.00752, "volume": 37040063.3, "close_time": 1776297599999, "quote_volume": 286955.073484, "trades": 3343, "taker_buy_base": 18042011.2, "taker_buy_quote": 139731.264169 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.00753, "high": 0.00792, "low": 0.0075, "close": 0.00781, "volume": 20230568.3, "close_time": 1776383999999, "quote_volume": 155844.438852, "trades": 2248, "taker_buy_base": 9645156.9, "taker_buy_quote": 74438.156055 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.00782, "high": 0.00865, "low": 0.00774, "close": 0.00804, "volume": 30523665.5, "close_time": 1776470399999, "quote_volume": 248009.518287, "trades": 3236, "taker_buy_base": 16582293.6, "taker_buy_quote": 134615.135223 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.00803, "high": 0.00861, "low": 0.00749, "close": 0.00753, "volume": 33858407.9, "close_time": 1776556799999, "quote_volume": 273357.405464, "trades": 3435, "taker_buy_base": 14351241.9, "taker_buy_quote": 115645.203646 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.00753, "high": 0.00761, "low": 0.00726, "close": 0.00737, "volume": 16435900.8, "close_time": 1776643199999, "quote_volume": 121747.113478, "trades": 1887, "taker_buy_base": 9750120.3, "taker_buy_quote": 72261.079273 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.00736, "high": 0.00779, "low": 0.00732, "close": 0.0076, "volume": 13627133.0, "close_time": 1776729599999, "quote_volume": 103302.862447, "trades": 2066, "taker_buy_base": 7439069.7, "taker_buy_quote": 56477.482913 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.00758, "high": 0.0077, "low": 0.00729, "close": 0.00755, "volume": 17178514.9, "close_time": 1776815999999, "quote_volume": 128538.892906, "trades": 1968, "taker_buy_base": 9062392.3, "taker_buy_quote": 67935.281226 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.00756, "high": 0.0081, "low": 0.00753, "close": 0.0077, "volume": 18799535.7, "close_time": 1776902399999, "quote_volume": 146743.649547, "trades": 2038, "taker_buy_base": 10673701.7, "taker_buy_quote": 83239.273811 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.00771, "high": 0.00782, "low": 0.00766, "close": 0.00778, "volume": 437127.6, "close_time": 1776988799999, "quote_volume": 3390.40785, "trades": 79, "taker_buy_base": 236086.2, "taker_buy_quote": 1831.084986 } ] } }, "last_update": "2026-04-23T05:16:32.242895" }