{ "symbol": "HUMAUSDC", "fetched_at": "2026-04-11T16:35:39.003095", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.03098, "high": 0.031, "low": 0.03014, "close": 0.03054, "volume": 1779538.0, "close_time": 1760367599999, "quote_volume": 54354.81757, "trades": 595, "taker_buy_base": 995087.0, "taker_buy_quote": 30388.23402 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.03053, "high": 0.03119, "low": 0.03053, "close": 0.03077, "volume": 705011.0, "close_time": 1760371199999, "quote_volume": 21793.14386, "trades": 473, "taker_buy_base": 333273.0, "taker_buy_quote": 10314.8109 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03082, "high": 0.03082, "low": 0.03025, "close": 0.03045, "volume": 795466.0, "close_time": 1760374799999, "quote_volume": 24235.15036, "trades": 365, "taker_buy_base": 373309.0, "taker_buy_quote": 11361.52932 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.03041, "high": 0.03081, "low": 0.03019, "close": 0.03081, "volume": 697109.0, "close_time": 1760378399999, "quote_volume": 21272.60004, "trades": 331, "taker_buy_base": 281575.0, "taker_buy_quote": 8581.24635 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.03079, "high": 0.0309, "low": 0.03051, "close": 0.03061, "volume": 414022.0, "close_time": 1760381999999, "quote_volume": 12711.45559, "trades": 226, "taker_buy_base": 187798.0, "taker_buy_quote": 5768.54952 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.03067, "high": 0.03091, "low": 0.03064, "close": 0.03087, "volume": 200412.0, "close_time": 1760385599999, "quote_volume": 6167.96977, "trades": 150, "taker_buy_base": 94572.0, "taker_buy_quote": 2908.20354 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0309, "high": 0.031, "low": 0.03079, "close": 0.03099, "volume": 331291.0, "close_time": 1760389199999, "quote_volume": 10243.65077, "trades": 205, "taker_buy_base": 127057.0, "taker_buy_quote": 3928.46057 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.03094, "high": 0.03117, "low": 0.0309, "close": 0.03094, "volume": 412068.0, "close_time": 1760392799999, "quote_volume": 12776.97076, "trades": 217, "taker_buy_base": 188057.0, "taker_buy_quote": 5827.62911 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.03097, "high": 0.03122, "low": 0.03097, "close": 0.03118, "volume": 173476.0, "close_time": 1760396399999, "quote_volume": 5398.775, "trades": 127, "taker_buy_base": 83840.0, "taker_buy_quote": 2608.9634 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.03115, "high": 0.03125, "low": 0.03107, "close": 0.03119, "volume": 104498.0, "close_time": 1760399999999, "quote_volume": 3254.03748, "trades": 103, "taker_buy_base": 31793.0, "taker_buy_quote": 990.44716 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03123, "high": 0.03126, "low": 0.031, "close": 0.0311, "volume": 390309.0, "close_time": 1760403599999, "quote_volume": 12157.69207, "trades": 176, "taker_buy_base": 197550.0, "taker_buy_quote": 6152.76087 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.03111, "high": 0.0313, "low": 0.03097, "close": 0.031, "volume": 357968.0, "close_time": 1760407199999, "quote_volume": 11159.45869, "trades": 151, "taker_buy_base": 164743.0, "taker_buy_quote": 5133.89781 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.03097, "high": 0.03104, "low": 0.03062, "close": 0.03063, "volume": 382756.0, "close_time": 1760410799999, "quote_volume": 11794.23362, "trades": 162, "taker_buy_base": 190689.0, "taker_buy_quote": 5873.03046 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.03054, "high": 0.03054, "low": 0.03002, "close": 0.0301, "volume": 631776.0, "close_time": 1760414399999, "quote_volume": 19112.39017, "trades": 271, "taker_buy_base": 287293.0, "taker_buy_quote": 8687.55039 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03016, "high": 0.03025, "low": 0.0297, "close": 0.02989, "volume": 571783.0, "close_time": 1760417999999, "quote_volume": 17178.474, "trades": 191, "taker_buy_base": 292995.0, "taker_buy_quote": 8799.29363 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.02986, "high": 0.03004, "low": 0.0292, "close": 0.02928, "volume": 637190.0, "close_time": 1760421599999, "quote_volume": 18845.8182, "trades": 265, "taker_buy_base": 271792.0, "taker_buy_quote": 8028.70814 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.02931, "high": 0.02953, "low": 0.02828, "close": 0.02897, "volume": 1103994.0, "close_time": 1760425199999, "quote_volume": 31884.45706, "trades": 341, "taker_buy_base": 541142.0, "taker_buy_quote": 15628.65831 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.02902, "high": 0.02943, "low": 0.02882, "close": 0.02914, "volume": 871279.0, "close_time": 1760428799999, "quote_volume": 25385.65807, "trades": 414, "taker_buy_base": 421956.0, "taker_buy_quote": 12290.86219 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02914, "high": 0.02929, "low": 0.02896, "close": 0.02911, "volume": 314065.0, "close_time": 1760432399999, "quote_volume": 9145.92837, "trades": 232, "taker_buy_base": 129802.0, "taker_buy_quote": 3776.15893 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.02913, "high": 0.02932, "low": 0.02893, "close": 0.02902, "volume": 273492.0, "close_time": 1760435999999, "quote_volume": 7970.36321, "trades": 141, "taker_buy_base": 129772.0, "taker_buy_quote": 3778.11126 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.02896, "high": 0.02901, "low": 0.02838, "close": 0.02897, "volume": 203031.0, "close_time": 1760439599999, "quote_volume": 5839.07526, "trades": 138, "taker_buy_base": 84255.0, "taker_buy_quote": 2419.8216 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.02913, "high": 0.02937, "low": 0.02904, "close": 0.02927, "volume": 265287.0, "close_time": 1760443199999, "quote_volume": 7747.97547, "trades": 113, "taker_buy_base": 78336.0, "taker_buy_quote": 2287.20506 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.02929, "high": 0.02929, "low": 0.02898, "close": 0.0291, "volume": 258314.0, "close_time": 1760446799999, "quote_volume": 7521.32862, "trades": 100, "taker_buy_base": 168035.0, "taker_buy_quote": 4892.64413 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.02917, "high": 0.03039, "low": 0.02917, "close": 0.03039, "volume": 1626412.0, "close_time": 1760450399999, "quote_volume": 48489.38337, "trades": 510, "taker_buy_base": 1025993.0, "taker_buy_quote": 30488.4825 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.03041, "high": 0.03078, "low": 0.02975, "close": 0.02978, "volume": 758514.0, "close_time": 1760453999999, "quote_volume": 22920.48392, "trades": 328, "taker_buy_base": 337101.0, "taker_buy_quote": 10174.43608 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.02979, "high": 0.03066, "low": 0.02971, "close": 0.03066, "volume": 399427.0, "close_time": 1760457599999, "quote_volume": 12049.5927, "trades": 224, "taker_buy_base": 226005.0, "taker_buy_quote": 6795.80436 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03067, "high": 0.03095, "low": 0.03, "close": 0.03022, "volume": 893760.0, "close_time": 1760461199999, "quote_volume": 27334.77711, "trades": 368, "taker_buy_base": 347226.0, "taker_buy_quote": 10617.3862 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.03019, "high": 0.03055, "low": 0.02986, "close": 0.0302, "volume": 408206.0, "close_time": 1760464799999, "quote_volume": 12364.25988, "trades": 288, "taker_buy_base": 144905.0, "taker_buy_quote": 4388.85837 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.03024, "high": 0.03051, "low": 0.03015, "close": 0.03024, "volume": 139655.0, "close_time": 1760468399999, "quote_volume": 4233.36879, "trades": 144, "taker_buy_base": 45148.0, "taker_buy_quote": 1367.1666 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.03027, "high": 0.03044, "low": 0.02951, "close": 0.02997, "volume": 773187.0, "close_time": 1760471999999, "quote_volume": 23115.71305, "trades": 337, "taker_buy_base": 355156.0, "taker_buy_quote": 10636.58554 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02994, "high": 0.03002, "low": 0.02974, "close": 0.02993, "volume": 105489.0, "close_time": 1760475599999, "quote_volume": 3158.13444, "trades": 82, "taker_buy_base": 56663.0, "taker_buy_quote": 1695.66487 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.02998, "high": 0.03005, "low": 0.02973, "close": 0.03005, "volume": 148836.0, "close_time": 1760479199999, "quote_volume": 4449.40358, "trades": 93, "taker_buy_base": 96610.0, "taker_buy_quote": 2887.44374 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.03008, "high": 0.03024, "low": 0.03005, "close": 0.03009, "volume": 110143.0, "close_time": 1760482799999, "quote_volume": 3318.26692, "trades": 70, "taker_buy_base": 33728.0, "taker_buy_quote": 1015.01652 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.03013, "high": 0.03025, "low": 0.03008, "close": 0.03008, "volume": 127571.0, "close_time": 1760486399999, "quote_volume": 3848.64273, "trades": 70, "taker_buy_base": 87724.0, "taker_buy_quote": 2645.80338 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03013, "high": 0.03023, "low": 0.02995, "close": 0.0302, "volume": 202636.0, "close_time": 1760489999999, "quote_volume": 6097.40947, "trades": 110, "taker_buy_base": 98518.0, "taker_buy_quote": 2963.71174 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.03022, "high": 0.03039, "low": 0.02994, "close": 0.03038, "volume": 242186.0, "close_time": 1760493599999, "quote_volume": 7307.33517, "trades": 109, "taker_buy_base": 121395.0, "taker_buy_quote": 3662.10324 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.03036, "high": 0.03132, "low": 0.03028, "close": 0.03095, "volume": 504651.0, "close_time": 1760497199999, "quote_volume": 15590.82709, "trades": 313, "taker_buy_base": 239823.0, "taker_buy_quote": 7410.73876 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.03102, "high": 0.03115, "low": 0.03039, "close": 0.03093, "volume": 726453.0, "close_time": 1760500799999, "quote_volume": 22307.36502, "trades": 467, "taker_buy_base": 382620.0, "taker_buy_quote": 11742.40337 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03094, "high": 0.03138, "low": 0.03065, "close": 0.03084, "volume": 705302.0, "close_time": 1760504399999, "quote_volume": 21877.48211, "trades": 419, "taker_buy_base": 299053.0, "taker_buy_quote": 9262.80077 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.03089, "high": 0.03089, "low": 0.03033, "close": 0.03052, "volume": 198966.0, "close_time": 1760507999999, "quote_volume": 6092.17056, "trades": 117, "taker_buy_base": 74872.0, "taker_buy_quote": 2294.9769 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.03058, "high": 0.03085, "low": 0.03036, "close": 0.03067, "volume": 203296.0, "close_time": 1760511599999, "quote_volume": 6217.8191, "trades": 199, "taker_buy_base": 85513.0, "taker_buy_quote": 2616.57552 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.03066, "high": 0.03083, "low": 0.03058, "close": 0.0308, "volume": 176025.0, "close_time": 1760515199999, "quote_volume": 5402.4462, "trades": 291, "taker_buy_base": 102800.0, "taker_buy_quote": 3155.70967 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03078, "high": 0.03119, "low": 0.03074, "close": 0.0309, "volume": 281588.0, "close_time": 1760518799999, "quote_volume": 8728.01801, "trades": 372, "taker_buy_base": 174666.0, "taker_buy_quote": 5412.93229 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.03089, "high": 0.0316, "low": 0.03052, "close": 0.03077, "volume": 754179.0, "close_time": 1760522399999, "quote_volume": 23457.71069, "trades": 765, "taker_buy_base": 378844.0, "taker_buy_quote": 11762.9124 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.03092, "high": 0.03098, "low": 0.03055, "close": 0.0307, "volume": 814702.0, "close_time": 1760525999999, "quote_volume": 25081.17037, "trades": 823, "taker_buy_base": 305684.0, "taker_buy_quote": 9407.04743 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.03065, "high": 0.0307, "low": 0.03018, "close": 0.03039, "volume": 370496.0, "close_time": 1760529599999, "quote_volume": 11263.522, "trades": 427, "taker_buy_base": 180401.0, "taker_buy_quote": 5482.7838 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03043, "high": 0.03043, "low": 0.02988, "close": 0.03005, "volume": 285059.0, "close_time": 1760533199999, "quote_volume": 8589.82782, "trades": 524, "taker_buy_base": 132911.0, "taker_buy_quote": 4001.76838 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.03003, "high": 0.03004, "low": 0.0292, "close": 0.02999, "volume": 1075110.0, "close_time": 1760536799999, "quote_volume": 31939.60499, "trades": 997, "taker_buy_base": 618995.0, "taker_buy_quote": 18395.58288 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.03006, "high": 0.03021, "low": 0.02976, "close": 0.02982, "volume": 391420.0, "close_time": 1760540399999, "quote_volume": 11754.2975, "trades": 587, "taker_buy_base": 190035.0, "taker_buy_quote": 5701.25977 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.02986, "high": 0.03007, "low": 0.02955, "close": 0.02959, "volume": 218284.0, "close_time": 1760543999999, "quote_volume": 6497.54179, "trades": 284, "taker_buy_base": 99824.0, "taker_buy_quote": 2972.71572 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.02957, "high": 0.02977, "low": 0.02938, "close": 0.0295, "volume": 331574.0, "close_time": 1760547599999, "quote_volume": 9806.7358, "trades": 625, "taker_buy_base": 197258.0, "taker_buy_quote": 5836.403 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.02938, "high": 0.02949, "low": 0.02919, "close": 0.02948, "volume": 173971.0, "close_time": 1760551199999, "quote_volume": 5111.4026, "trades": 339, "taker_buy_base": 109927.0, "taker_buy_quote": 3231.45875 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.02949, "high": 0.02982, "low": 0.02935, "close": 0.02981, "volume": 138200.0, "close_time": 1760554799999, "quote_volume": 4083.07907, "trades": 282, "taker_buy_base": 84813.0, "taker_buy_quote": 2504.08184 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.02968, "high": 0.02968, "low": 0.02918, "close": 0.0293, "volume": 239691.0, "close_time": 1760558399999, "quote_volume": 7048.96729, "trades": 344, "taker_buy_base": 134337.0, "taker_buy_quote": 3949.56103 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.02928, "high": 0.02941, "low": 0.02865, "close": 0.02892, "volume": 428407.0, "close_time": 1760561999999, "quote_volume": 12425.59907, "trades": 402, "taker_buy_base": 202493.0, "taker_buy_quote": 5871.81083 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.02886, "high": 0.02943, "low": 0.02873, "close": 0.02922, "volume": 171052.0, "close_time": 1760565599999, "quote_volume": 4984.03703, "trades": 307, "taker_buy_base": 85548.0, "taker_buy_quote": 2488.28443 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.02926, "high": 0.0298, "low": 0.02922, "close": 0.0295, "volume": 243151.0, "close_time": 1760569199999, "quote_volume": 7174.75057, "trades": 439, "taker_buy_base": 107475.0, "taker_buy_quote": 3165.93355 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.02949, "high": 0.02967, "low": 0.02937, "close": 0.02937, "volume": 122415.0, "close_time": 1760572799999, "quote_volume": 3615.18185, "trades": 246, "taker_buy_base": 44368.0, "taker_buy_quote": 1308.83167 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02935, "high": 0.02937, "low": 0.02908, "close": 0.02923, "volume": 113059.0, "close_time": 1760576399999, "quote_volume": 3309.85285, "trades": 334, "taker_buy_base": 57666.0, "taker_buy_quote": 1687.83839 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.02924, "high": 0.02951, "low": 0.02923, "close": 0.0294, "volume": 178328.0, "close_time": 1760579999999, "quote_volume": 5234.04538, "trades": 252, "taker_buy_base": 65632.0, "taker_buy_quote": 1925.93419 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0294, "high": 0.02968, "low": 0.02935, "close": 0.02958, "volume": 180757.0, "close_time": 1760583599999, "quote_volume": 5333.71327, "trades": 276, "taker_buy_base": 93337.0, "taker_buy_quote": 2753.46996 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.02959, "high": 0.02967, "low": 0.02946, "close": 0.02948, "volume": 138623.0, "close_time": 1760587199999, "quote_volume": 4096.33898, "trades": 177, "taker_buy_base": 72196.0, "taker_buy_quote": 2133.28934 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.02949, "high": 0.02971, "low": 0.02941, "close": 0.02965, "volume": 116581.0, "close_time": 1760590799999, "quote_volume": 3449.19841, "trades": 318, "taker_buy_base": 64384.0, "taker_buy_quote": 1904.66216 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.02967, "high": 0.03055, "low": 0.02946, "close": 0.03011, "volume": 1510881.0, "close_time": 1760594399999, "quote_volume": 45539.14572, "trades": 965, "taker_buy_base": 837914.0, "taker_buy_quote": 25250.73114 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.03011, "high": 0.03025, "low": 0.02979, "close": 0.03008, "volume": 470949.0, "close_time": 1760597999999, "quote_volume": 14149.80333, "trades": 586, "taker_buy_base": 174243.0, "taker_buy_quote": 5238.73098 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.03015, "high": 0.0302, "low": 0.02983, "close": 0.02984, "volume": 329234.0, "close_time": 1760601599999, "quote_volume": 9892.35666, "trades": 612, "taker_buy_base": 139431.0, "taker_buy_quote": 4186.41862 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02985, "high": 0.03005, "low": 0.02982, "close": 0.02988, "volume": 137957.0, "close_time": 1760605199999, "quote_volume": 4124.45429, "trades": 310, "taker_buy_base": 48114.0, "taker_buy_quote": 1439.7827 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.02987, "high": 0.03006, "low": 0.02876, "close": 0.0299, "volume": 1092949.0, "close_time": 1760608799999, "quote_volume": 32157.79861, "trades": 846, "taker_buy_base": 489326.0, "taker_buy_quote": 14385.43497 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.02995, "high": 0.03001, "low": 0.02961, "close": 0.02973, "volume": 600810.0, "close_time": 1760612399999, "quote_volume": 17909.59024, "trades": 583, "taker_buy_base": 259747.0, "taker_buy_quote": 7740.98771 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.02973, "high": 0.02977, "low": 0.02943, "close": 0.02956, "volume": 217452.0, "close_time": 1760615999999, "quote_volume": 6433.41607, "trades": 297, "taker_buy_base": 109148.0, "taker_buy_quote": 3229.38299 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02954, "high": 0.02979, "low": 0.02948, "close": 0.02974, "volume": 213449.0, "close_time": 1760619599999, "quote_volume": 6332.82537, "trades": 331, "taker_buy_base": 155666.0, "taker_buy_quote": 4619.1368 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.02971, "high": 0.03093, "low": 0.02942, "close": 0.02967, "volume": 1426432.0, "close_time": 1760623199999, "quote_volume": 42786.54834, "trades": 911, "taker_buy_base": 640346.0, "taker_buy_quote": 19243.78768 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0297, "high": 0.03008, "low": 0.02934, "close": 0.02985, "volume": 501410.0, "close_time": 1760626799999, "quote_volume": 14882.49362, "trades": 751, "taker_buy_base": 305568.0, "taker_buy_quote": 9074.49439 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.02984, "high": 0.03028, "low": 0.0292, "close": 0.02923, "volume": 1458231.0, "close_time": 1760630399999, "quote_volume": 43332.26576, "trades": 925, "taker_buy_base": 575287.0, "taker_buy_quote": 17066.72033 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02923, "high": 0.02978, "low": 0.02886, "close": 0.02978, "volume": 500814.0, "close_time": 1760633999999, "quote_volume": 14649.69986, "trades": 1007, "taker_buy_base": 216062.0, "taker_buy_quote": 6325.98271 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.02969, "high": 0.0297, "low": 0.02898, "close": 0.0291, "volume": 191969.0, "close_time": 1760637599999, "quote_volume": 5621.95332, "trades": 421, "taker_buy_base": 84669.0, "taker_buy_quote": 2479.49841 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.02912, "high": 0.02912, "low": 0.02863, "close": 0.02876, "volume": 303756.0, "close_time": 1760641199999, "quote_volume": 8737.8539, "trades": 401, "taker_buy_base": 228953.0, "taker_buy_quote": 6583.69132 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0288, "high": 0.02883, "low": 0.02809, "close": 0.02834, "volume": 434330.0, "close_time": 1760644799999, "quote_volume": 12376.64457, "trades": 449, "taker_buy_base": 223884.0, "taker_buy_quote": 6386.37169 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.02837, "high": 0.02846, "low": 0.028, "close": 0.02809, "volume": 260422.0, "close_time": 1760648399999, "quote_volume": 7335.00375, "trades": 206, "taker_buy_base": 200364.0, "taker_buy_quote": 5638.21906 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.02811, "high": 0.02833, "low": 0.02801, "close": 0.02832, "volume": 97028.0, "close_time": 1760651999999, "quote_volume": 2730.557, "trades": 146, "taker_buy_base": 18725.0, "taker_buy_quote": 526.94346 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.02833, "high": 0.02833, "low": 0.028, "close": 0.02802, "volume": 61751.0, "close_time": 1760655599999, "quote_volume": 1741.32352, "trades": 100, "taker_buy_base": 22499.0, "taker_buy_quote": 634.02598 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.02796, "high": 0.02837, "low": 0.02796, "close": 0.02834, "volume": 119458.0, "close_time": 1760659199999, "quote_volume": 3374.04655, "trades": 172, "taker_buy_base": 33998.0, "taker_buy_quote": 959.53296 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02831, "high": 0.02874, "low": 0.02831, "close": 0.02854, "volume": 395923.0, "close_time": 1760662799999, "quote_volume": 11304.69414, "trades": 261, "taker_buy_base": 142331.0, "taker_buy_quote": 4063.31917 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.02859, "high": 0.02877, "low": 0.02832, "close": 0.02844, "volume": 126479.0, "close_time": 1760666399999, "quote_volume": 3623.35512, "trades": 168, "taker_buy_base": 74832.0, "taker_buy_quote": 2141.99522 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0284, "high": 0.02863, "low": 0.02812, "close": 0.02855, "volume": 246760.0, "close_time": 1760669999999, "quote_volume": 7009.63627, "trades": 257, "taker_buy_base": 117068.0, "taker_buy_quote": 3324.54544 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.02858, "high": 0.02875, "low": 0.02854, "close": 0.02868, "volume": 156938.0, "close_time": 1760673599999, "quote_volume": 4493.44102, "trades": 160, "taker_buy_base": 89630.0, "taker_buy_quote": 2565.9921 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02879, "high": 0.02879, "low": 0.02856, "close": 0.02858, "volume": 104670.0, "close_time": 1760677199999, "quote_volume": 3000.8722, "trades": 137, "taker_buy_base": 32746.0, "taker_buy_quote": 938.85229 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.02855, "high": 0.02872, "low": 0.02836, "close": 0.02843, "volume": 324922.0, "close_time": 1760680799999, "quote_volume": 9310.92519, "trades": 195, "taker_buy_base": 219097.0, "taker_buy_quote": 6278.20019 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0284, "high": 0.02853, "low": 0.02696, "close": 0.0272, "volume": 674403.0, "close_time": 1760684399999, "quote_volume": 18537.41002, "trades": 487, "taker_buy_base": 294753.0, "taker_buy_quote": 8139.01937 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.02722, "high": 0.02728, "low": 0.02631, "close": 0.02647, "volume": 846561.0, "close_time": 1760687999999, "quote_volume": 22570.83303, "trades": 573, "taker_buy_base": 415356.0, "taker_buy_quote": 11082.36434 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.02649, "high": 0.0269, "low": 0.0262, "close": 0.02668, "volume": 852236.0, "close_time": 1760691599999, "quote_volume": 22655.99409, "trades": 587, "taker_buy_base": 416595.0, "taker_buy_quote": 11097.85035 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.02674, "high": 0.02766, "low": 0.02673, "close": 0.02718, "volume": 254931.0, "close_time": 1760695199999, "quote_volume": 6923.72276, "trades": 518, "taker_buy_base": 119421.0, "taker_buy_quote": 3250.81576 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.02717, "high": 0.02728, "low": 0.02678, "close": 0.02712, "volume": 308175.0, "close_time": 1760698799999, "quote_volume": 8318.6221, "trades": 571, "taker_buy_base": 131388.0, "taker_buy_quote": 3545.78659 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.02712, "high": 0.02804, "low": 0.02704, "close": 0.02783, "volume": 944821.0, "close_time": 1760702399999, "quote_volume": 26074.19877, "trades": 702, "taker_buy_base": 445643.0, "taker_buy_quote": 12322.83161 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02793, "high": 0.02803, "low": 0.0276, "close": 0.02761, "volume": 157537.0, "close_time": 1760705999999, "quote_volume": 4390.47665, "trades": 230, "taker_buy_base": 55085.0, "taker_buy_quote": 1531.30689 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.02766, "high": 0.02841, "low": 0.02762, "close": 0.028, "volume": 658111.0, "close_time": 1760709599999, "quote_volume": 18370.11513, "trades": 510, "taker_buy_base": 342964.0, "taker_buy_quote": 9584.67658 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.028, "high": 0.02809, "low": 0.02729, "close": 0.02748, "volume": 284209.0, "close_time": 1760713199999, "quote_volume": 7839.28429, "trades": 458, "taker_buy_base": 83869.0, "taker_buy_quote": 2316.73506 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.02749, "high": 0.02775, "low": 0.02735, "close": 0.02775, "volume": 418850.0, "close_time": 1760716799999, "quote_volume": 11548.87035, "trades": 407, "taker_buy_base": 300468.0, "taker_buy_quote": 8284.3195 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.02779, "high": 0.02811, "low": 0.02763, "close": 0.02775, "volume": 371862.0, "close_time": 1760720399999, "quote_volume": 10339.92899, "trades": 255, "taker_buy_base": 78380.0, "taker_buy_quote": 2177.54803 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.02777, "high": 0.02788, "low": 0.02751, "close": 0.02766, "volume": 100705.0, "close_time": 1760723999999, "quote_volume": 2792.81877, "trades": 160, "taker_buy_base": 49150.0, "taker_buy_quote": 1361.82701 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.02768, "high": 0.02801, "low": 0.02768, "close": 0.02778, "volume": 133980.0, "close_time": 1760727599999, "quote_volume": 3734.00992, "trades": 147, "taker_buy_base": 78461.0, "taker_buy_quote": 2189.682 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.02784, "high": 0.02799, "low": 0.02777, "close": 0.0279, "volume": 58637.0, "close_time": 1760731199999, "quote_volume": 1634.34487, "trades": 144, "taker_buy_base": 21295.0, "taker_buy_quote": 593.76778 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.02783, "high": 0.02811, "low": 0.02777, "close": 0.02798, "volume": 228287.0, "close_time": 1760734799999, "quote_volume": 6392.40212, "trades": 277, "taker_buy_base": 104708.0, "taker_buy_quote": 2931.43037 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.02801, "high": 0.02828, "low": 0.02801, "close": 0.02821, "volume": 114639.0, "close_time": 1760738399999, "quote_volume": 3229.84041, "trades": 173, "taker_buy_base": 45080.0, "taker_buy_quote": 1269.85615 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.02826, "high": 0.02828, "low": 0.02799, "close": 0.02799, "volume": 78770.0, "close_time": 1760741999999, "quote_volume": 2214.61905, "trades": 156, "taker_buy_base": 33454.0, "taker_buy_quote": 941.23417 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02762, "close": 0.02767, "volume": 61364.0, "close_time": 1760745599999, "quote_volume": 1703.47177, "trades": 90, "taker_buy_base": 40549.0, "taker_buy_quote": 1126.8883 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02764, "high": 0.02786, "low": 0.02759, "close": 0.02775, "volume": 112836.0, "close_time": 1760749199999, "quote_volume": 3127.50095, "trades": 126, "taker_buy_base": 39582.0, "taker_buy_quote": 1097.93597 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.02775, "high": 0.02822, "low": 0.02775, "close": 0.02822, "volume": 212569.0, "close_time": 1760752799999, "quote_volume": 5963.64533, "trades": 202, "taker_buy_base": 92151.0, "taker_buy_quote": 2584.93122 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.02824, "high": 0.02824, "low": 0.02794, "close": 0.02795, "volume": 47028.0, "close_time": 1760756399999, "quote_volume": 1322.12474, "trades": 45, "taker_buy_base": 25509.0, "taker_buy_quote": 716.93809 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.02796, "high": 0.02827, "low": 0.02796, "close": 0.02814, "volume": 45117.0, "close_time": 1760759999999, "quote_volume": 1269.12198, "trades": 82, "taker_buy_base": 24110.0, "taker_buy_quote": 677.97151 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.02818, "high": 0.02821, "low": 0.02795, "close": 0.02799, "volume": 59389.0, "close_time": 1760763599999, "quote_volume": 1668.27933, "trades": 89, "taker_buy_base": 32464.0, "taker_buy_quote": 911.14292 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.02799, "high": 0.02824, "low": 0.02785, "close": 0.02797, "volume": 262319.0, "close_time": 1760767199999, "quote_volume": 7345.91733, "trades": 198, "taker_buy_base": 88863.0, "taker_buy_quote": 2486.93357 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.02797, "high": 0.02811, "low": 0.02795, "close": 0.02809, "volume": 38895.0, "close_time": 1760770799999, "quote_volume": 1089.75106, "trades": 117, "taker_buy_base": 11127.0, "taker_buy_quote": 311.72885 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.02813, "high": 0.02841, "low": 0.02785, "close": 0.02786, "volume": 66998.0, "close_time": 1760774399999, "quote_volume": 1889.03962, "trades": 163, "taker_buy_base": 49798.0, "taker_buy_quote": 1405.09354 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.02786, "high": 0.02802, "low": 0.02785, "close": 0.02792, "volume": 60940.0, "close_time": 1760777999999, "quote_volume": 1702.02659, "trades": 166, "taker_buy_base": 21550.0, "taker_buy_quote": 602.11033 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.02785, "high": 0.02807, "low": 0.02784, "close": 0.02807, "volume": 52127.0, "close_time": 1760781599999, "quote_volume": 1457.12925, "trades": 74, "taker_buy_base": 29996.0, "taker_buy_quote": 838.64285 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.02805, "high": 0.02813, "low": 0.02802, "close": 0.02803, "volume": 21851.0, "close_time": 1760785199999, "quote_volume": 613.40918, "trades": 77, "taker_buy_base": 9869.0, "taker_buy_quote": 276.86797 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.02801, "high": 0.02808, "low": 0.02795, "close": 0.02803, "volume": 17131.0, "close_time": 1760788799999, "quote_volume": 479.93906, "trades": 38, "taker_buy_base": 13310.0, "taker_buy_quote": 372.88174 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02806, "high": 0.02815, "low": 0.028, "close": 0.0281, "volume": 44148.0, "close_time": 1760792399999, "quote_volume": 1239.03279, "trades": 120, "taker_buy_base": 26983.0, "taker_buy_quote": 756.87547 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.02804, "high": 0.02804, "low": 0.0276, "close": 0.0276, "volume": 247655.0, "close_time": 1760795999999, "quote_volume": 6892.55417, "trades": 139, "taker_buy_base": 109656.0, "taker_buy_quote": 3054.1159 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.02756, "high": 0.02756, "low": 0.02725, "close": 0.02747, "volume": 225037.0, "close_time": 1760799599999, "quote_volume": 6165.23943, "trades": 199, "taker_buy_base": 128021.0, "taker_buy_quote": 3507.8205 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0275, "high": 0.02759, "low": 0.0272, "close": 0.02733, "volume": 91663.0, "close_time": 1760803199999, "quote_volume": 2506.64915, "trades": 185, "taker_buy_base": 40455.0, "taker_buy_quote": 1105.23053 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.02737, "high": 0.02737, "low": 0.02683, "close": 0.0271, "volume": 350650.0, "close_time": 1760806799999, "quote_volume": 9457.53652, "trades": 212, "taker_buy_base": 74716.0, "taker_buy_quote": 2015.43262 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.02711, "high": 0.02761, "low": 0.02709, "close": 0.02757, "volume": 144435.0, "close_time": 1760810399999, "quote_volume": 3946.99214, "trades": 199, "taker_buy_base": 75849.0, "taker_buy_quote": 2070.516 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.02758, "high": 0.02767, "low": 0.02748, "close": 0.02752, "volume": 39267.0, "close_time": 1760813999999, "quote_volume": 1084.57398, "trades": 93, "taker_buy_base": 29025.0, "taker_buy_quote": 802.01254 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.02752, "high": 0.02752, "low": 0.02746, "close": 0.02746, "volume": 16672.0, "close_time": 1760817599999, "quote_volume": 458.28653, "trades": 48, "taker_buy_base": 12565.0, "taker_buy_quote": 345.35395 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.02753, "high": 0.02762, "low": 0.02748, "close": 0.02751, "volume": 46956.0, "close_time": 1760821199999, "quote_volume": 1294.61178, "trades": 80, "taker_buy_base": 38102.0, "taker_buy_quote": 1050.61372 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.02739, "high": 0.02755, "low": 0.02732, "close": 0.02755, "volume": 47093.0, "close_time": 1760824799999, "quote_volume": 1294.09024, "trades": 77, "taker_buy_base": 10578.0, "taker_buy_quote": 290.2847 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0275, "high": 0.0276, "low": 0.02741, "close": 0.02747, "volume": 45820.0, "close_time": 1760828399999, "quote_volume": 1261.10519, "trades": 51, "taker_buy_base": 21810.0, "taker_buy_quote": 600.27861 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.02741, "high": 0.02742, "low": 0.02741, "close": 0.02742, "volume": 4355.0, "close_time": 1760831999999, "quote_volume": 119.3785, "trades": 12, "taker_buy_base": 2495.0, "taker_buy_quote": 68.38795 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02742, "high": 0.02746, "low": 0.02711, "close": 0.02724, "volume": 188675.0, "close_time": 1760835599999, "quote_volume": 5142.30943, "trades": 143, "taker_buy_base": 95112.0, "taker_buy_quote": 2589.64909 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.02724, "high": 0.02735, "low": 0.02723, "close": 0.02729, "volume": 43258.0, "close_time": 1760839199999, "quote_volume": 1180.72409, "trades": 51, "taker_buy_base": 34153.0, "taker_buy_quote": 932.05957 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.02733, "high": 0.02735, "low": 0.02696, "close": 0.02697, "volume": 288050.0, "close_time": 1760842799999, "quote_volume": 7794.08434, "trades": 135, "taker_buy_base": 104300.0, "taker_buy_quote": 2818.47003 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.02699, "high": 0.02744, "low": 0.02699, "close": 0.02744, "volume": 178649.0, "close_time": 1760846399999, "quote_volume": 4864.92145, "trades": 161, "taker_buy_base": 69431.0, "taker_buy_quote": 1889.65097 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02745, "high": 0.02745, "low": 0.02726, "close": 0.02732, "volume": 61586.0, "close_time": 1760849999999, "quote_volume": 1683.66589, "trades": 53, "taker_buy_base": 22995.0, "taker_buy_quote": 628.2325 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.02729, "high": 0.02755, "low": 0.02722, "close": 0.02726, "volume": 66490.0, "close_time": 1760853599999, "quote_volume": 1824.63141, "trades": 99, "taker_buy_base": 42781.0, "taker_buy_quote": 1174.49571 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.02733, "high": 0.02733, "low": 0.02693, "close": 0.02698, "volume": 83485.0, "close_time": 1760857199999, "quote_volume": 2258.92175, "trades": 58, "taker_buy_base": 44154.0, "taker_buy_quote": 1193.80842 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.02702, "high": 0.02722, "low": 0.027, "close": 0.02709, "volume": 64547.0, "close_time": 1760860799999, "quote_volume": 1749.77684, "trades": 121, "taker_buy_base": 33614.0, "taker_buy_quote": 910.94735 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02715, "high": 0.02744, "low": 0.02691, "close": 0.02696, "volume": 252474.0, "close_time": 1760864399999, "quote_volume": 6846.63022, "trades": 253, "taker_buy_base": 90803.0, "taker_buy_quote": 2463.54215 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.02689, "high": 0.02763, "low": 0.02678, "close": 0.02743, "volume": 269611.0, "close_time": 1760867999999, "quote_volume": 7331.01685, "trades": 240, "taker_buy_base": 178185.0, "taker_buy_quote": 4843.09779 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.02745, "high": 0.02765, "low": 0.02718, "close": 0.02743, "volume": 276415.0, "close_time": 1760871599999, "quote_volume": 7573.27108, "trades": 259, "taker_buy_base": 142607.0, "taker_buy_quote": 3909.69411 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.02746, "high": 0.02775, "low": 0.02746, "close": 0.02767, "volume": 314886.0, "close_time": 1760875199999, "quote_volume": 8707.06823, "trades": 217, "taker_buy_base": 186966.0, "taker_buy_quote": 5173.51098 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02761, "high": 0.02766, "low": 0.02748, "close": 0.02761, "volume": 101033.0, "close_time": 1760878799999, "quote_volume": 2783.03176, "trades": 108, "taker_buy_base": 45240.0, "taker_buy_quote": 1244.94995 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.02765, "high": 0.02812, "low": 0.02763, "close": 0.0281, "volume": 190276.0, "close_time": 1760882399999, "quote_volume": 5301.41552, "trades": 301, "taker_buy_base": 60749.0, "taker_buy_quote": 1692.73548 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.02809, "high": 0.02847, "low": 0.028, "close": 0.0281, "volume": 800838.0, "close_time": 1760885999999, "quote_volume": 22567.65057, "trades": 352, "taker_buy_base": 403073.0, "taker_buy_quote": 11361.77366 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.02811, "high": 0.02817, "low": 0.02781, "close": 0.02781, "volume": 172469.0, "close_time": 1760889599999, "quote_volume": 4821.69837, "trades": 227, "taker_buy_base": 93461.0, "taker_buy_quote": 2612.65591 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.02784, "high": 0.02791, "low": 0.02773, "close": 0.0278, "volume": 203894.0, "close_time": 1760893199999, "quote_volume": 5673.26344, "trades": 128, "taker_buy_base": 126756.0, "taker_buy_quote": 3526.63234 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.02778, "high": 0.028, "low": 0.02756, "close": 0.02756, "volume": 229362.0, "close_time": 1760896799999, "quote_volume": 6386.10757, "trades": 109, "taker_buy_base": 60773.0, "taker_buy_quote": 1687.29718 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.02765, "high": 0.02787, "low": 0.0275, "close": 0.0276, "volume": 515397.0, "close_time": 1760900399999, "quote_volume": 14255.62182, "trades": 172, "taker_buy_base": 394858.0, "taker_buy_quote": 10932.28968 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.02753, "high": 0.02761, "low": 0.02748, "close": 0.02761, "volume": 70724.0, "close_time": 1760903999999, "quote_volume": 1949.15203, "trades": 106, "taker_buy_base": 28560.0, "taker_buy_quote": 786.99943 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02761, "high": 0.02778, "low": 0.02754, "close": 0.02765, "volume": 141338.0, "close_time": 1760907599999, "quote_volume": 3907.23201, "trades": 82, "taker_buy_base": 19104.0, "taker_buy_quote": 528.19252 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.02767, "high": 0.0277, "low": 0.02738, "close": 0.02745, "volume": 152248.0, "close_time": 1760911199999, "quote_volume": 4184.62839, "trades": 93, "taker_buy_base": 24210.0, "taker_buy_quote": 665.50725 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0275, "high": 0.02779, "low": 0.02748, "close": 0.02771, "volume": 91306.0, "close_time": 1760914799999, "quote_volume": 2521.40055, "trades": 99, "taker_buy_base": 24711.0, "taker_buy_quote": 683.08465 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.02769, "high": 0.02769, "low": 0.02752, "close": 0.0276, "volume": 87106.0, "close_time": 1760918399999, "quote_volume": 2405.7265, "trades": 79, "taker_buy_base": 21453.0, "taker_buy_quote": 591.92364 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02752, "high": 0.02756, "low": 0.02724, "close": 0.02748, "volume": 167580.0, "close_time": 1760921999999, "quote_volume": 4584.01764, "trades": 192, "taker_buy_base": 44105.0, "taker_buy_quote": 1208.06517 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.02753, "high": 0.02792, "low": 0.02741, "close": 0.02783, "volume": 173708.0, "close_time": 1760925599999, "quote_volume": 4810.93356, "trades": 160, "taker_buy_base": 101328.0, "taker_buy_quote": 2806.79765 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02744, "close": 0.0277, "volume": 80075.0, "close_time": 1760929199999, "quote_volume": 2211.5023, "trades": 91, "taker_buy_base": 44346.0, "taker_buy_quote": 1224.50155 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.02769, "high": 0.02828, "low": 0.02769, "close": 0.02827, "volume": 230754.0, "close_time": 1760932799999, "quote_volume": 6465.8235, "trades": 91, "taker_buy_base": 138674.0, "taker_buy_quote": 3883.32384 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02824, "high": 0.02824, "low": 0.02807, "close": 0.0281, "volume": 76223.0, "close_time": 1760936399999, "quote_volume": 2143.69523, "trades": 98, "taker_buy_base": 39826.0, "taker_buy_quote": 1120.64124 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.02808, "high": 0.02818, "low": 0.028, "close": 0.02818, "volume": 65078.0, "close_time": 1760939999999, "quote_volume": 1826.44562, "trades": 117, "taker_buy_base": 9317.0, "taker_buy_quote": 261.92939 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.02821, "high": 0.02855, "low": 0.02821, "close": 0.02854, "volume": 84501.0, "close_time": 1760943599999, "quote_volume": 2395.66711, "trades": 181, "taker_buy_base": 40953.0, "taker_buy_quote": 1161.45753 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.02849, "high": 0.02883, "low": 0.02846, "close": 0.02882, "volume": 89595.0, "close_time": 1760947199999, "quote_volume": 2564.93776, "trades": 147, "taker_buy_base": 42302.0, "taker_buy_quote": 1211.70721 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0288, "high": 0.02914, "low": 0.02877, "close": 0.02895, "volume": 240569.0, "close_time": 1760950799999, "quote_volume": 6963.4376, "trades": 262, "taker_buy_base": 74405.0, "taker_buy_quote": 2153.83064 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.02884, "high": 0.02902, "low": 0.02869, "close": 0.02876, "volume": 147483.0, "close_time": 1760954399999, "quote_volume": 4254.06735, "trades": 186, "taker_buy_base": 56575.0, "taker_buy_quote": 1633.25091 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.02879, "high": 0.02922, "low": 0.02879, "close": 0.02885, "volume": 232547.0, "close_time": 1760957999999, "quote_volume": 6739.08123, "trades": 206, "taker_buy_base": 82926.0, "taker_buy_quote": 2402.20727 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.02877, "high": 0.02894, "low": 0.02869, "close": 0.02894, "volume": 27273.0, "close_time": 1760961599999, "quote_volume": 786.63516, "trades": 121, "taker_buy_base": 11220.0, "taker_buy_quote": 323.62074 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02892, "high": 0.02904, "low": 0.02888, "close": 0.02893, "volume": 58032.0, "close_time": 1760965199999, "quote_volume": 1681.34885, "trades": 80, "taker_buy_base": 23825.0, "taker_buy_quote": 689.92595 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.02896, "high": 0.02935, "low": 0.02896, "close": 0.02907, "volume": 162378.0, "close_time": 1760968799999, "quote_volume": 4742.60122, "trades": 219, "taker_buy_base": 72893.0, "taker_buy_quote": 2129.95092 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.02911, "high": 0.02916, "low": 0.02885, "close": 0.02911, "volume": 124533.0, "close_time": 1760972399999, "quote_volume": 3615.50414, "trades": 117, "taker_buy_base": 75364.0, "taker_buy_quote": 2186.90264 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.02912, "high": 0.0293, "low": 0.02904, "close": 0.02917, "volume": 331337.0, "close_time": 1760975999999, "quote_volume": 9654.70169, "trades": 184, "taker_buy_base": 214472.0, "taker_buy_quote": 6247.60021 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.02913, "high": 0.03267, "low": 0.02868, "close": 0.03105, "volume": 7540619.0, "close_time": 1760979599999, "quote_volume": 234573.41209, "trades": 2899, "taker_buy_base": 3750256.0, "taker_buy_quote": 116454.82811 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.03112, "high": 0.03188, "low": 0.03041, "close": 0.03055, "volume": 5968010.0, "close_time": 1760983199999, "quote_volume": 185767.59223, "trades": 2768, "taker_buy_base": 2431231.0, "taker_buy_quote": 75774.47699 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.03053, "high": 0.03059, "low": 0.02708, "close": 0.02799, "volume": 6741891.0, "close_time": 1760986799999, "quote_volume": 191411.65481, "trades": 3239, "taker_buy_base": 3395083.0, "taker_buy_quote": 96688.68068 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.02796, "high": 0.03041, "low": 0.02796, "close": 0.0291, "volume": 5618606.0, "close_time": 1760990399999, "quote_volume": 166624.98266, "trades": 3189, "taker_buy_base": 2110671.0, "taker_buy_quote": 62446.92074 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02905, "high": 0.02925, "low": 0.02851, "close": 0.02908, "volume": 1590913.0, "close_time": 1760993999999, "quote_volume": 46028.76238, "trades": 1301, "taker_buy_base": 922061.0, "taker_buy_quote": 26705.3529 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.02902, "high": 0.02922, "low": 0.02873, "close": 0.02897, "volume": 440926.0, "close_time": 1760997599999, "quote_volume": 12759.93677, "trades": 609, "taker_buy_base": 236060.0, "taker_buy_quote": 6831.30196 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02881, "close": 0.02896, "volume": 165886.0, "close_time": 1761001199999, "quote_volume": 4797.72773, "trades": 535, "taker_buy_base": 78636.0, "taker_buy_quote": 2273.79724 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.02894, "high": 0.02899, "low": 0.02884, "close": 0.02895, "volume": 94567.0, "close_time": 1761004799999, "quote_volume": 2733.81291, "trades": 176, "taker_buy_base": 48064.0, "taker_buy_quote": 1389.7692 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02888, "high": 0.02888, "low": 0.02857, "close": 0.0286, "volume": 202977.0, "close_time": 1761008399999, "quote_volume": 5829.02206, "trades": 211, "taker_buy_base": 153153.0, "taker_buy_quote": 4396.75953 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.02866, "high": 0.02868, "low": 0.02828, "close": 0.02835, "volume": 137002.0, "close_time": 1761011999999, "quote_volume": 3911.22024, "trades": 233, "taker_buy_base": 41207.0, "taker_buy_quote": 1176.03519 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.02836, "high": 0.02838, "low": 0.02803, "close": 0.02807, "volume": 304888.0, "close_time": 1761015599999, "quote_volume": 8602.18557, "trades": 244, "taker_buy_base": 158801.0, "taker_buy_quote": 4481.82224 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.02812, "high": 0.02825, "low": 0.028, "close": 0.028, "volume": 376915.0, "close_time": 1761019199999, "quote_volume": 10593.45592, "trades": 235, "taker_buy_base": 216088.0, "taker_buy_quote": 6071.61817 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02804, "high": 0.02804, "low": 0.02759, "close": 0.02759, "volume": 347862.0, "close_time": 1761022799999, "quote_volume": 9686.35224, "trades": 623, "taker_buy_base": 196063.0, "taker_buy_quote": 5461.18496 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.02763, "high": 0.028, "low": 0.02748, "close": 0.02782, "volume": 256921.0, "close_time": 1761026399999, "quote_volume": 7112.95641, "trades": 464, "taker_buy_base": 139411.0, "taker_buy_quote": 3861.63619 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.02783, "high": 0.02796, "low": 0.02763, "close": 0.02783, "volume": 242680.0, "close_time": 1761029999999, "quote_volume": 6743.21715, "trades": 294, "taker_buy_base": 91617.0, "taker_buy_quote": 2547.90414 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.02786, "high": 0.02813, "low": 0.02782, "close": 0.02805, "volume": 100898.0, "close_time": 1761033599999, "quote_volume": 2822.5951, "trades": 143, "taker_buy_base": 49824.0, "taker_buy_quote": 1392.19107 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02767, "close": 0.02781, "volume": 172253.0, "close_time": 1761037199999, "quote_volume": 4785.16899, "trades": 118, "taker_buy_base": 112490.0, "taker_buy_quote": 3118.12586 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.02784, "high": 0.02784, "low": 0.02761, "close": 0.02768, "volume": 107000.0, "close_time": 1761040799999, "quote_volume": 2972.22825, "trades": 114, "taker_buy_base": 93146.0, "taker_buy_quote": 2587.80099 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0277, "high": 0.02795, "low": 0.02763, "close": 0.02786, "volume": 112324.0, "close_time": 1761044399999, "quote_volume": 3114.61727, "trades": 113, "taker_buy_base": 31828.0, "taker_buy_quote": 882.10162 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.02784, "high": 0.02804, "low": 0.02782, "close": 0.02798, "volume": 141501.0, "close_time": 1761047999999, "quote_volume": 3951.92956, "trades": 175, "taker_buy_base": 91521.0, "taker_buy_quote": 2558.48994 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.02794, "high": 0.02826, "low": 0.02792, "close": 0.02794, "volume": 159240.0, "close_time": 1761051599999, "quote_volume": 4469.39692, "trades": 285, "taker_buy_base": 42843.0, "taker_buy_quote": 1201.85461 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.02801, "high": 0.0283, "low": 0.02797, "close": 0.02824, "volume": 157903.0, "close_time": 1761055199999, "quote_volume": 4440.95953, "trades": 267, "taker_buy_base": 111905.0, "taker_buy_quote": 3149.01345 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.02826, "high": 0.02945, "low": 0.02823, "close": 0.02945, "volume": 770317.0, "close_time": 1761058799999, "quote_volume": 22246.56015, "trades": 751, "taker_buy_base": 446360.0, "taker_buy_quote": 12880.36627 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.02946, "high": 0.02973, "low": 0.0293, "close": 0.02957, "volume": 883984.0, "close_time": 1761062399999, "quote_volume": 26078.74259, "trades": 527, "taker_buy_base": 502150.0, "taker_buy_quote": 14825.94376 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.02963, "high": 0.02981, "low": 0.02878, "close": 0.02878, "volume": 800777.0, "close_time": 1761065999999, "quote_volume": 23510.41423, "trades": 963, "taker_buy_base": 375118.0, "taker_buy_quote": 11037.54425 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.02893, "high": 0.02909, "low": 0.02864, "close": 0.02878, "volume": 490599.0, "close_time": 1761069599999, "quote_volume": 14164.0446, "trades": 714, "taker_buy_base": 259909.0, "taker_buy_quote": 7498.32163 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.02878, "high": 0.02891, "low": 0.02836, "close": 0.02851, "volume": 701657.0, "close_time": 1761073199999, "quote_volume": 20009.97119, "trades": 445, "taker_buy_base": 217166.0, "taker_buy_quote": 6209.18418 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.02853, "high": 0.02886, "low": 0.02852, "close": 0.02868, "volume": 504620.0, "close_time": 1761076799999, "quote_volume": 14468.16639, "trades": 322, "taker_buy_base": 269679.0, "taker_buy_quote": 7724.61316 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02868, "high": 0.0287, "low": 0.02821, "close": 0.02824, "volume": 433420.0, "close_time": 1761080399999, "quote_volume": 12324.43125, "trades": 269, "taker_buy_base": 300759.0, "taker_buy_quote": 8555.42168 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.02823, "high": 0.02824, "low": 0.0277, "close": 0.02808, "volume": 432069.0, "close_time": 1761083999999, "quote_volume": 12081.50367, "trades": 207, "taker_buy_base": 111412.0, "taker_buy_quote": 3114.44311 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.02808, "high": 0.02808, "low": 0.02744, "close": 0.02748, "volume": 314963.0, "close_time": 1761087599999, "quote_volume": 8721.40351, "trades": 373, "taker_buy_base": 114539.0, "taker_buy_quote": 3172.85049 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.02748, "high": 0.02756, "low": 0.02703, "close": 0.02736, "volume": 358493.0, "close_time": 1761091199999, "quote_volume": 9773.84847, "trades": 318, "taker_buy_base": 128198.0, "taker_buy_quote": 3489.20933 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02734, "high": 0.02735, "low": 0.02702, "close": 0.02717, "volume": 462581.0, "close_time": 1761094799999, "quote_volume": 12564.08166, "trades": 296, "taker_buy_base": 183709.0, "taker_buy_quote": 4989.37835 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.02713, "high": 0.02742, "low": 0.02695, "close": 0.0274, "volume": 380523.0, "close_time": 1761098399999, "quote_volume": 10334.58646, "trades": 352, "taker_buy_base": 237633.0, "taker_buy_quote": 6444.95325 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0274, "high": 0.02757, "low": 0.0273, "close": 0.02744, "volume": 105329.0, "close_time": 1761101999999, "quote_volume": 2892.71259, "trades": 195, "taker_buy_base": 67186.0, "taker_buy_quote": 1845.30426 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.02741, "high": 0.02752, "low": 0.02723, "close": 0.02735, "volume": 129882.0, "close_time": 1761105599999, "quote_volume": 3552.5282, "trades": 130, "taker_buy_base": 111236.0, "taker_buy_quote": 3042.38991 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02736, "high": 0.02754, "low": 0.02736, "close": 0.02744, "volume": 96562.0, "close_time": 1761109199999, "quote_volume": 2651.58163, "trades": 109, "taker_buy_base": 52060.0, "taker_buy_quote": 1430.17687 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.02744, "high": 0.02744, "low": 0.02716, "close": 0.02733, "volume": 209260.0, "close_time": 1761112799999, "quote_volume": 5728.44382, "trades": 202, "taker_buy_base": 39363.0, "taker_buy_quote": 1075.05774 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.02733, "high": 0.02747, "low": 0.02722, "close": 0.02739, "volume": 368362.0, "close_time": 1761116399999, "quote_volume": 10071.33969, "trades": 204, "taker_buy_base": 217801.0, "taker_buy_quote": 5953.36319 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.02732, "high": 0.02742, "low": 0.02725, "close": 0.02739, "volume": 53568.0, "close_time": 1761119999999, "quote_volume": 1463.04956, "trades": 77, "taker_buy_base": 38277.0, "taker_buy_quote": 1045.34125 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02737, "high": 0.02737, "low": 0.02721, "close": 0.02731, "volume": 68684.0, "close_time": 1761123599999, "quote_volume": 1873.57336, "trades": 101, "taker_buy_base": 34350.0, "taker_buy_quote": 938.03334 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.02731, "high": 0.02733, "low": 0.02697, "close": 0.02704, "volume": 112187.0, "close_time": 1761127199999, "quote_volume": 3042.54394, "trades": 122, "taker_buy_base": 37544.0, "taker_buy_quote": 1018.27968 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.02707, "high": 0.02723, "low": 0.02704, "close": 0.02708, "volume": 62244.0, "close_time": 1761130799999, "quote_volume": 1688.56699, "trades": 66, "taker_buy_base": 42511.0, "taker_buy_quote": 1153.04946 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.02712, "high": 0.02744, "low": 0.02685, "close": 0.02741, "volume": 142309.0, "close_time": 1761134399999, "quote_volume": 3875.1091, "trades": 244, "taker_buy_base": 74289.0, "taker_buy_quote": 2020.02134 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.02745, "high": 0.02774, "low": 0.02742, "close": 0.02757, "volume": 518413.0, "close_time": 1761137999999, "quote_volume": 14310.39734, "trades": 327, "taker_buy_base": 267623.0, "taker_buy_quote": 7379.34976 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0275, "high": 0.0278, "low": 0.02728, "close": 0.0278, "volume": 164695.0, "close_time": 1761141599999, "quote_volume": 4537.43598, "trades": 225, "taker_buy_base": 86376.0, "taker_buy_quote": 2376.97076 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.02749, "high": 0.02794, "low": 0.0273, "close": 0.02784, "volume": 349727.0, "close_time": 1761145199999, "quote_volume": 9701.01074, "trades": 240, "taker_buy_base": 58416.0, "taker_buy_quote": 1616.15362 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0279, "high": 0.02805, "low": 0.02769, "close": 0.02795, "volume": 263875.0, "close_time": 1761148799999, "quote_volume": 7357.49396, "trades": 217, "taker_buy_base": 199166.0, "taker_buy_quote": 5550.9552 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02813, "high": 0.02832, "low": 0.02778, "close": 0.0279, "volume": 451333.0, "close_time": 1761152399999, "quote_volume": 12648.94737, "trades": 245, "taker_buy_base": 265427.0, "taker_buy_quote": 7446.84332 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.02781, "high": 0.02785, "low": 0.02738, "close": 0.02738, "volume": 110389.0, "close_time": 1761155999999, "quote_volume": 3036.35005, "trades": 61, "taker_buy_base": 94612.0, "taker_buy_quote": 2600.11218 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.02745, "high": 0.02751, "low": 0.02713, "close": 0.02721, "volume": 330331.0, "close_time": 1761159599999, "quote_volume": 9013.88343, "trades": 178, "taker_buy_base": 270757.0, "taker_buy_quote": 7389.71456 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.02729, "high": 0.02754, "low": 0.027, "close": 0.02727, "volume": 338589.0, "close_time": 1761163199999, "quote_volume": 9262.04465, "trades": 293, "taker_buy_base": 85251.0, "taker_buy_quote": 2334.42341 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02726, "high": 0.0273, "low": 0.02685, "close": 0.02685, "volume": 127833.0, "close_time": 1761166799999, "quote_volume": 3460.85185, "trades": 168, "taker_buy_base": 104004.0, "taker_buy_quote": 2815.40322 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0267, "high": 0.02675, "low": 0.02617, "close": 0.02641, "volume": 924642.0, "close_time": 1761170399999, "quote_volume": 24398.18996, "trades": 397, "taker_buy_base": 275318.0, "taker_buy_quote": 7276.44796 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.02641, "high": 0.02655, "low": 0.02533, "close": 0.02539, "volume": 1822480.0, "close_time": 1761173999999, "quote_volume": 46890.28409, "trades": 889, "taker_buy_base": 746671.0, "taker_buy_quote": 19175.65872 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0254, "high": 0.02606, "low": 0.0254, "close": 0.02598, "volume": 330945.0, "close_time": 1761177599999, "quote_volume": 8523.82112, "trades": 520, "taker_buy_base": 204688.0, "taker_buy_quote": 5266.49971 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02598, "high": 0.02613, "low": 0.02595, "close": 0.02607, "volume": 173163.0, "close_time": 1761181199999, "quote_volume": 4508.49349, "trades": 238, "taker_buy_base": 52699.0, "taker_buy_quote": 1372.38998 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0261, "high": 0.0263, "low": 0.02605, "close": 0.0263, "volume": 263203.0, "close_time": 1761184799999, "quote_volume": 6895.04559, "trades": 177, "taker_buy_base": 204507.0, "taker_buy_quote": 5357.38475 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.02624, "high": 0.02645, "low": 0.0262, "close": 0.02634, "volume": 102174.0, "close_time": 1761188399999, "quote_volume": 2687.1887, "trades": 136, "taker_buy_base": 55934.0, "taker_buy_quote": 1468.3592 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.02639, "high": 0.0265, "low": 0.02637, "close": 0.02637, "volume": 60638.0, "close_time": 1761191999999, "quote_volume": 1604.73666, "trades": 45, "taker_buy_base": 4487.0, "taker_buy_quote": 118.71811 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.02634, "high": 0.02649, "low": 0.02627, "close": 0.02631, "volume": 72093.0, "close_time": 1761195599999, "quote_volume": 1899.96305, "trades": 66, "taker_buy_base": 36903.0, "taker_buy_quote": 972.22138 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.02636, "high": 0.02636, "low": 0.02597, "close": 0.02599, "volume": 450678.0, "close_time": 1761199199999, "quote_volume": 11756.96066, "trades": 189, "taker_buy_base": 187124.0, "taker_buy_quote": 4888.86299 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.02603, "high": 0.02648, "low": 0.02596, "close": 0.02634, "volume": 295402.0, "close_time": 1761202799999, "quote_volume": 7750.01033, "trades": 250, "taker_buy_base": 180924.0, "taker_buy_quote": 4750.74716 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.02631, "high": 0.02636, "low": 0.02594, "close": 0.02597, "volume": 866146.0, "close_time": 1761206399999, "quote_volume": 22655.92647, "trades": 293, "taker_buy_base": 220884.0, "taker_buy_quote": 5781.28025 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02599, "high": 0.02606, "low": 0.02565, "close": 0.02572, "volume": 362045.0, "close_time": 1761209999999, "quote_volume": 9360.60194, "trades": 166, "taker_buy_base": 188426.0, "taker_buy_quote": 4876.14745 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.02572, "high": 0.02572, "low": 0.02552, "close": 0.02552, "volume": 184658.0, "close_time": 1761213599999, "quote_volume": 4728.76321, "trades": 175, "taker_buy_base": 107148.0, "taker_buy_quote": 2746.2657 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.02554, "high": 0.02582, "low": 0.02551, "close": 0.02571, "volume": 455599.0, "close_time": 1761217199999, "quote_volume": 11710.20609, "trades": 351, "taker_buy_base": 294695.0, "taker_buy_quote": 7579.30078 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.02568, "high": 0.0257, "low": 0.0254, "close": 0.02559, "volume": 104517.0, "close_time": 1761220799999, "quote_volume": 2668.19629, "trades": 79, "taker_buy_base": 82522.0, "taker_buy_quote": 2106.69302 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.02552, "high": 0.02574, "low": 0.02537, "close": 0.02562, "volume": 294454.0, "close_time": 1761224399999, "quote_volume": 7530.32038, "trades": 112, "taker_buy_base": 162494.0, "taker_buy_quote": 4164.89298 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.02566, "high": 0.02579, "low": 0.02546, "close": 0.02571, "volume": 192282.0, "close_time": 1761227999999, "quote_volume": 4926.38516, "trades": 105, "taker_buy_base": 104270.0, "taker_buy_quote": 2669.82807 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.02566, "high": 0.02569, "low": 0.02546, "close": 0.02563, "volume": 297825.0, "close_time": 1761231599999, "quote_volume": 7607.39458, "trades": 144, "taker_buy_base": 120530.0, "taker_buy_quote": 3077.17267 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.02576, "high": 0.02604, "low": 0.02563, "close": 0.02584, "volume": 299374.0, "close_time": 1761235199999, "quote_volume": 7750.62187, "trades": 129, "taker_buy_base": 83323.0, "taker_buy_quote": 2156.19833 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02583, "high": 0.02617, "low": 0.02575, "close": 0.02611, "volume": 991817.0, "close_time": 1761238799999, "quote_volume": 25685.31199, "trades": 262, "taker_buy_base": 542329.0, "taker_buy_quote": 14045.22026 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.02613, "high": 0.02623, "low": 0.02594, "close": 0.02619, "volume": 222002.0, "close_time": 1761242399999, "quote_volume": 5793.89872, "trades": 158, "taker_buy_base": 174797.0, "taker_buy_quote": 4561.28946 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.02614, "high": 0.02614, "low": 0.02585, "close": 0.02606, "volume": 395707.0, "close_time": 1761245999999, "quote_volume": 10283.86664, "trades": 92, "taker_buy_base": 226227.0, "taker_buy_quote": 5882.01488 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.02608, "high": 0.02642, "low": 0.02595, "close": 0.02632, "volume": 272113.0, "close_time": 1761249599999, "quote_volume": 7138.44293, "trades": 195, "taker_buy_base": 146052.0, "taker_buy_quote": 3827.17323 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02627, "high": 0.02637, "low": 0.02597, "close": 0.02608, "volume": 300315.0, "close_time": 1761253199999, "quote_volume": 7865.96753, "trades": 83, "taker_buy_base": 239087.0, "taker_buy_quote": 6264.71931 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.02612, "high": 0.02641, "low": 0.02538, "close": 0.02569, "volume": 1375237.0, "close_time": 1761256799999, "quote_volume": 35342.47993, "trades": 399, "taker_buy_base": 362080.0, "taker_buy_quote": 9311.8012 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.02579, "high": 0.02609, "low": 0.02579, "close": 0.02604, "volume": 644011.0, "close_time": 1761260399999, "quote_volume": 16695.72421, "trades": 159, "taker_buy_base": 503520.0, "taker_buy_quote": 13040.99483 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02571, "close": 0.02584, "volume": 138779.0, "close_time": 1761263999999, "quote_volume": 3589.59827, "trades": 87, "taker_buy_base": 125081.0, "taker_buy_quote": 3234.28565 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02583, "high": 0.02588, "low": 0.02558, "close": 0.02564, "volume": 269558.0, "close_time": 1761267599999, "quote_volume": 6920.68733, "trades": 123, "taker_buy_base": 139752.0, "taker_buy_quote": 3590.3467 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.02556, "high": 0.02567, "low": 0.02534, "close": 0.02558, "volume": 164089.0, "close_time": 1761271199999, "quote_volume": 4185.92097, "trades": 84, "taker_buy_base": 117328.0, "taker_buy_quote": 2994.3438 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.02559, "high": 0.02579, "low": 0.02557, "close": 0.0257, "volume": 162567.0, "close_time": 1761274799999, "quote_volume": 4173.95822, "trades": 88, "taker_buy_base": 93321.0, "taker_buy_quote": 2395.25457 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.02574, "high": 0.02575, "low": 0.02556, "close": 0.02574, "volume": 159826.0, "close_time": 1761278399999, "quote_volume": 4103.7684, "trades": 93, "taker_buy_base": 120162.0, "taker_buy_quote": 3085.74923 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02573, "high": 0.02652, "low": 0.02568, "close": 0.02649, "volume": 537631.0, "close_time": 1761281999999, "quote_volume": 14063.40849, "trades": 210, "taker_buy_base": 396649.0, "taker_buy_quote": 10367.76639 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.02645, "high": 0.02682, "low": 0.02639, "close": 0.02673, "volume": 480445.0, "close_time": 1761285599999, "quote_volume": 12796.74221, "trades": 205, "taker_buy_base": 383412.0, "taker_buy_quote": 10210.53819 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.02671, "high": 0.02675, "low": 0.02573, "close": 0.02634, "volume": 1827555.0, "close_time": 1761289199999, "quote_volume": 47917.39383, "trades": 518, "taker_buy_base": 488473.0, "taker_buy_quote": 12775.89283 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.02635, "high": 0.02642, "low": 0.02607, "close": 0.02611, "volume": 387371.0, "close_time": 1761292799999, "quote_volume": 10153.92856, "trades": 93, "taker_buy_base": 310310.0, "taker_buy_quote": 8134.791 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02608, "high": 0.02629, "low": 0.0259, "close": 0.02599, "volume": 356477.0, "close_time": 1761296399999, "quote_volume": 9290.81526, "trades": 147, "taker_buy_base": 238360.0, "taker_buy_quote": 6214.21135 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.02599, "high": 0.02611, "low": 0.02589, "close": 0.02591, "volume": 144484.0, "close_time": 1761299999999, "quote_volume": 3754.92616, "trades": 172, "taker_buy_base": 112009.0, "taker_buy_quote": 2912.05378 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.02594, "high": 0.02595, "low": 0.02586, "close": 0.02587, "volume": 105450.0, "close_time": 1761303599999, "quote_volume": 2733.82294, "trades": 62, "taker_buy_base": 79371.0, "taker_buy_quote": 2057.93176 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.02586, "high": 0.02587, "low": 0.02566, "close": 0.02582, "volume": 412155.0, "close_time": 1761307199999, "quote_volume": 10621.54568, "trades": 177, "taker_buy_base": 200135.0, "taker_buy_quote": 5158.2784 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02596, "high": 0.02639, "low": 0.0259, "close": 0.02607, "volume": 254594.0, "close_time": 1761310799999, "quote_volume": 6658.24618, "trades": 153, "taker_buy_base": 66114.0, "taker_buy_quote": 1724.33531 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.02605, "high": 0.02609, "low": 0.02573, "close": 0.02592, "volume": 340403.0, "close_time": 1761314399999, "quote_volume": 8798.5467, "trades": 230, "taker_buy_base": 171727.0, "taker_buy_quote": 4428.91055 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.02598, "high": 0.02598, "low": 0.02558, "close": 0.02565, "volume": 131538.0, "close_time": 1761317999999, "quote_volume": 3389.5631, "trades": 134, "taker_buy_base": 95174.0, "taker_buy_quote": 2448.99287 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.02552, "high": 0.02573, "low": 0.02542, "close": 0.02549, "volume": 75942.0, "close_time": 1761321599999, "quote_volume": 1941.89907, "trades": 80, "taker_buy_base": 46951.0, "taker_buy_quote": 1199.63865 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02554, "high": 0.0256, "low": 0.02528, "close": 0.02536, "volume": 128610.0, "close_time": 1761325199999, "quote_volume": 3276.33911, "trades": 69, "taker_buy_base": 18474.0, "taker_buy_quote": 470.55991 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.02537, "high": 0.02563, "low": 0.02537, "close": 0.02542, "volume": 156072.0, "close_time": 1761328799999, "quote_volume": 3984.45278, "trades": 70, "taker_buy_base": 143883.0, "taker_buy_quote": 3673.26677 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.02538, "high": 0.02551, "low": 0.02536, "close": 0.02551, "volume": 130252.0, "close_time": 1761332399999, "quote_volume": 3315.21047, "trades": 135, "taker_buy_base": 115900.0, "taker_buy_quote": 2950.11577 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.02551, "high": 0.02575, "low": 0.0255, "close": 0.02563, "volume": 276382.0, "close_time": 1761335999999, "quote_volume": 7086.14633, "trades": 158, "taker_buy_base": 226088.0, "taker_buy_quote": 5799.24663 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.02564, "high": 0.02587, "low": 0.02564, "close": 0.02584, "volume": 129946.0, "close_time": 1761339599999, "quote_volume": 3350.34739, "trades": 181, "taker_buy_base": 35484.0, "taker_buy_quote": 913.95 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.02587, "high": 0.02591, "low": 0.02579, "close": 0.02588, "volume": 123103.0, "close_time": 1761343199999, "quote_volume": 3183.65066, "trades": 131, "taker_buy_base": 46783.0, "taker_buy_quote": 1208.55846 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.02583, "high": 0.02586, "low": 0.02568, "close": 0.02569, "volume": 159403.0, "close_time": 1761346799999, "quote_volume": 4111.37812, "trades": 98, "taker_buy_base": 83205.0, "taker_buy_quote": 2147.29319 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.02568, "high": 0.02576, "low": 0.02565, "close": 0.0257, "volume": 51303.0, "close_time": 1761350399999, "quote_volume": 1318.83054, "trades": 42, "taker_buy_base": 37293.0, "taker_buy_quote": 958.70846 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0257, "high": 0.0257, "low": 0.02543, "close": 0.02555, "volume": 166566.0, "close_time": 1761353999999, "quote_volume": 4257.87291, "trades": 90, "taker_buy_base": 58531.0, "taker_buy_quote": 1494.09519 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.02556, "high": 0.02563, "low": 0.02549, "close": 0.02562, "volume": 96510.0, "close_time": 1761357599999, "quote_volume": 2466.25061, "trades": 93, "taker_buy_base": 30590.0, "taker_buy_quote": 781.83431 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.02562, "high": 0.02593, "low": 0.02562, "close": 0.02586, "volume": 164787.0, "close_time": 1761361199999, "quote_volume": 4254.63637, "trades": 176, "taker_buy_base": 49157.0, "taker_buy_quote": 1270.18934 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.02586, "high": 0.0259, "low": 0.02574, "close": 0.02587, "volume": 119754.0, "close_time": 1761364799999, "quote_volume": 3092.0223, "trades": 103, "taker_buy_base": 48271.0, "taker_buy_quote": 1246.53128 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02586, "high": 0.02614, "low": 0.02586, "close": 0.02605, "volume": 139698.0, "close_time": 1761368399999, "quote_volume": 3631.17505, "trades": 163, "taker_buy_base": 105649.0, "taker_buy_quote": 2745.41854 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.02604, "high": 0.02639, "low": 0.02604, "close": 0.02639, "volume": 136348.0, "close_time": 1761371999999, "quote_volume": 3580.17087, "trades": 144, "taker_buy_base": 37585.0, "taker_buy_quote": 985.44063 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.02635, "high": 0.02686, "low": 0.02629, "close": 0.02665, "volume": 793676.0, "close_time": 1761375599999, "quote_volume": 21103.57215, "trades": 463, "taker_buy_base": 554529.0, "taker_buy_quote": 14739.44528 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.02663, "high": 0.02666, "low": 0.02632, "close": 0.02642, "volume": 435114.0, "close_time": 1761379199999, "quote_volume": 11528.47062, "trades": 245, "taker_buy_base": 230060.0, "taker_buy_quote": 6094.98263 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02649, "high": 0.02653, "low": 0.02625, "close": 0.02646, "volume": 138941.0, "close_time": 1761382799999, "quote_volume": 3657.04496, "trades": 110, "taker_buy_base": 74643.0, "taker_buy_quote": 1964.18349 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.02647, "high": 0.02656, "low": 0.02641, "close": 0.02654, "volume": 184282.0, "close_time": 1761386399999, "quote_volume": 4878.8339, "trades": 108, "taker_buy_base": 35548.0, "taker_buy_quote": 940.92693 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.02658, "high": 0.0267, "low": 0.02641, "close": 0.02669, "volume": 125762.0, "close_time": 1761389999999, "quote_volume": 3340.96824, "trades": 89, "taker_buy_base": 37100.0, "taker_buy_quote": 985.09978 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.02662, "high": 0.02669, "low": 0.0265, "close": 0.02656, "volume": 105662.0, "close_time": 1761393599999, "quote_volume": 2810.71194, "trades": 69, "taker_buy_base": 57048.0, "taker_buy_quote": 1518.1625 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02659, "high": 0.02688, "low": 0.02659, "close": 0.02687, "volume": 193941.0, "close_time": 1761397199999, "quote_volume": 5185.22079, "trades": 133, "taker_buy_base": 65984.0, "taker_buy_quote": 1765.84533 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.02687, "high": 0.02691, "low": 0.02674, "close": 0.02685, "volume": 238815.0, "close_time": 1761400799999, "quote_volume": 6397.73837, "trades": 154, "taker_buy_base": 163859.0, "taker_buy_quote": 4390.02181 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.02678, "high": 0.0268, "low": 0.02654, "close": 0.02676, "volume": 156073.0, "close_time": 1761404399999, "quote_volume": 4161.00301, "trades": 75, "taker_buy_base": 55137.0, "taker_buy_quote": 1467.52878 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.02675, "high": 0.02678, "low": 0.02656, "close": 0.02659, "volume": 202022.0, "close_time": 1761407999999, "quote_volume": 5381.90352, "trades": 103, "taker_buy_base": 98835.0, "taker_buy_quote": 2633.04079 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0266, "high": 0.02661, "low": 0.02646, "close": 0.02654, "volume": 234011.0, "close_time": 1761411599999, "quote_volume": 6205.41013, "trades": 125, "taker_buy_base": 30437.0, "taker_buy_quote": 808.21222 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.02655, "high": 0.02665, "low": 0.02648, "close": 0.02652, "volume": 112333.0, "close_time": 1761415199999, "quote_volume": 2986.34333, "trades": 77, "taker_buy_base": 51767.0, "taker_buy_quote": 1373.76159 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.02651, "high": 0.02699, "low": 0.0265, "close": 0.02689, "volume": 155639.0, "close_time": 1761418799999, "quote_volume": 4172.65396, "trades": 124, "taker_buy_base": 83823.0, "taker_buy_quote": 2251.85666 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.02682, "high": 0.02732, "low": 0.02678, "close": 0.02728, "volume": 204056.0, "close_time": 1761422399999, "quote_volume": 5528.22326, "trades": 160, "taker_buy_base": 90320.0, "taker_buy_quote": 2442.62548 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.02731, "high": 0.02747, "low": 0.02706, "close": 0.02707, "volume": 424385.0, "close_time": 1761425999999, "quote_volume": 11564.83822, "trades": 229, "taker_buy_base": 43949.0, "taker_buy_quote": 1198.50937 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.02702, "high": 0.02722, "low": 0.02702, "close": 0.02705, "volume": 89238.0, "close_time": 1761429599999, "quote_volume": 2421.71143, "trades": 82, "taker_buy_base": 31300.0, "taker_buy_quote": 848.10924 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.02707, "high": 0.02716, "low": 0.02686, "close": 0.02712, "volume": 152392.0, "close_time": 1761433199999, "quote_volume": 4116.16505, "trades": 108, "taker_buy_base": 113367.0, "taker_buy_quote": 3061.18781 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.02712, "high": 0.02721, "low": 0.02706, "close": 0.02707, "volume": 43981.0, "close_time": 1761436799999, "quote_volume": 1193.98834, "trades": 27, "taker_buy_base": 5948.0, "taker_buy_quote": 161.14252 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02696, "high": 0.02705, "low": 0.02689, "close": 0.02701, "volume": 98350.0, "close_time": 1761440399999, "quote_volume": 2652.8787, "trades": 97, "taker_buy_base": 38911.0, "taker_buy_quote": 1048.80536 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.02698, "high": 0.02701, "low": 0.02672, "close": 0.02672, "volume": 113273.0, "close_time": 1761443999999, "quote_volume": 3042.43243, "trades": 41, "taker_buy_base": 61137.0, "taker_buy_quote": 1638.42203 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0267, "high": 0.0267, "low": 0.02652, "close": 0.02652, "volume": 62169.0, "close_time": 1761447599999, "quote_volume": 1656.56885, "trades": 17, "taker_buy_base": 31831.0, "taker_buy_quote": 847.92656 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.02657, "high": 0.02668, "low": 0.02653, "close": 0.02661, "volume": 74541.0, "close_time": 1761451199999, "quote_volume": 1983.81234, "trades": 55, "taker_buy_base": 34734.0, "taker_buy_quote": 924.72136 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0266, "high": 0.02681, "low": 0.0266, "close": 0.02681, "volume": 35781.0, "close_time": 1761454799999, "quote_volume": 955.44853, "trades": 54, "taker_buy_base": 22111.0, "taker_buy_quote": 589.94321 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.02678, "high": 0.0268, "low": 0.02678, "close": 0.02679, "volume": 6079.0, "close_time": 1761458399999, "quote_volume": 162.83397, "trades": 6, "taker_buy_base": 1109.0, "taker_buy_quote": 29.71249 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0267, "high": 0.02685, "low": 0.02666, "close": 0.02682, "volume": 95944.0, "close_time": 1761461999999, "quote_volume": 2571.51676, "trades": 77, "taker_buy_base": 41284.0, "taker_buy_quote": 1105.99487 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.02684, "high": 0.02693, "low": 0.02684, "close": 0.02692, "volume": 25086.0, "close_time": 1761465599999, "quote_volume": 674.34258, "trades": 35, "taker_buy_base": 12096.0, "taker_buy_quote": 325.24515 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02688, "high": 0.02729, "low": 0.02688, "close": 0.02729, "volume": 114722.0, "close_time": 1761469199999, "quote_volume": 3110.01621, "trades": 85, "taker_buy_base": 53010.0, "taker_buy_quote": 1437.91034 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.02717, "high": 0.02735, "low": 0.02707, "close": 0.02716, "volume": 214179.0, "close_time": 1761472799999, "quote_volume": 5820.13226, "trades": 62, "taker_buy_base": 159277.0, "taker_buy_quote": 4324.37749 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.02717, "high": 0.02717, "low": 0.027, "close": 0.027, "volume": 98869.0, "close_time": 1761476399999, "quote_volume": 2676.17102, "trades": 70, "taker_buy_base": 29016.0, "taker_buy_quote": 785.83244 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.02703, "high": 0.02737, "low": 0.02702, "close": 0.02731, "volume": 159830.0, "close_time": 1761479999999, "quote_volume": 4353.86391, "trades": 108, "taker_buy_base": 68727.0, "taker_buy_quote": 1877.43087 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02731, "high": 0.02743, "low": 0.02724, "close": 0.02732, "volume": 116418.0, "close_time": 1761483599999, "quote_volume": 3183.43817, "trades": 183, "taker_buy_base": 29820.0, "taker_buy_quote": 815.8961 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0273, "high": 0.02747, "low": 0.02722, "close": 0.02742, "volume": 98906.0, "close_time": 1761487199999, "quote_volume": 2706.35759, "trades": 139, "taker_buy_base": 31220.0, "taker_buy_quote": 854.27445 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.02741, "high": 0.02744, "low": 0.02725, "close": 0.02725, "volume": 103859.0, "close_time": 1761490799999, "quote_volume": 2836.73387, "trades": 55, "taker_buy_base": 78469.0, "taker_buy_quote": 2143.68302 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.02728, "high": 0.028, "low": 0.02726, "close": 0.02791, "volume": 1130358.0, "close_time": 1761494399999, "quote_volume": 31402.87019, "trades": 419, "taker_buy_base": 457166.0, "taker_buy_quote": 12667.18715 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02784, "high": 0.02785, "low": 0.02735, "close": 0.02738, "volume": 320237.0, "close_time": 1761497999999, "quote_volume": 8817.60617, "trades": 97, "taker_buy_base": 209314.0, "taker_buy_quote": 5750.94469 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.02734, "high": 0.02757, "low": 0.02734, "close": 0.0275, "volume": 341574.0, "close_time": 1761501599999, "quote_volume": 9384.82243, "trades": 89, "taker_buy_base": 178435.0, "taker_buy_quote": 4905.20208 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0275, "high": 0.02751, "low": 0.02744, "close": 0.02745, "volume": 81480.0, "close_time": 1761505199999, "quote_volume": 2238.79689, "trades": 62, "taker_buy_base": 28578.0, "taker_buy_quote": 785.14421 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.02741, "high": 0.02743, "low": 0.02724, "close": 0.02724, "volume": 125891.0, "close_time": 1761508799999, "quote_volume": 3446.65074, "trades": 40, "taker_buy_base": 67388.0, "taker_buy_quote": 1845.82053 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02725, "high": 0.02732, "low": 0.02714, "close": 0.02718, "volume": 86946.0, "close_time": 1761512399999, "quote_volume": 2369.49375, "trades": 72, "taker_buy_base": 29935.0, "taker_buy_quote": 814.9974 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.02718, "high": 0.02735, "low": 0.0271, "close": 0.02734, "volume": 53499.0, "close_time": 1761515999999, "quote_volume": 1455.82736, "trades": 78, "taker_buy_base": 12659.0, "taker_buy_quote": 344.8177 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.02739, "high": 0.02779, "low": 0.02739, "close": 0.02776, "volume": 335288.0, "close_time": 1761519599999, "quote_volume": 9264.93249, "trades": 176, "taker_buy_base": 112726.0, "taker_buy_quote": 3116.14625 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.02778, "high": 0.02781, "low": 0.02761, "close": 0.02761, "volume": 30906.0, "close_time": 1761523199999, "quote_volume": 858.01174, "trades": 65, "taker_buy_base": 12069.0, "taker_buy_quote": 334.95691 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02766, "high": 0.02785, "low": 0.02755, "close": 0.02777, "volume": 38468.0, "close_time": 1761526799999, "quote_volume": 1065.71296, "trades": 80, "taker_buy_base": 9181.0, "taker_buy_quote": 254.59802 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.02777, "high": 0.0278, "low": 0.02769, "close": 0.02769, "volume": 31644.0, "close_time": 1761530399999, "quote_volume": 877.02671, "trades": 43, "taker_buy_base": 27094.0, "taker_buy_quote": 750.69767 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.02765, "high": 0.0278, "low": 0.02761, "close": 0.02768, "volume": 48978.0, "close_time": 1761533999999, "quote_volume": 1356.07402, "trades": 61, "taker_buy_base": 19661.0, "taker_buy_quote": 544.08211 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.02767, "high": 0.02771, "low": 0.02762, "close": 0.02766, "volume": 23128.0, "close_time": 1761537599999, "quote_volume": 639.2645, "trades": 21, "taker_buy_base": 10901.0, "taker_buy_quote": 301.51219 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02771, "high": 0.02781, "low": 0.02767, "close": 0.02781, "volume": 88297.0, "close_time": 1761541199999, "quote_volume": 2451.57355, "trades": 76, "taker_buy_base": 37540.0, "taker_buy_quote": 1041.99445 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.02773, "high": 0.02819, "low": 0.02773, "close": 0.02801, "volume": 366047.0, "close_time": 1761544799999, "quote_volume": 10259.31101, "trades": 190, "taker_buy_base": 238517.0, "taker_buy_quote": 6690.0938 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.02794, "high": 0.02811, "low": 0.02754, "close": 0.02805, "volume": 305236.0, "close_time": 1761548399999, "quote_volume": 8489.03075, "trades": 180, "taker_buy_base": 47151.0, "taker_buy_quote": 1314.49252 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.02795, "high": 0.02817, "low": 0.02764, "close": 0.02816, "volume": 173192.0, "close_time": 1761551999999, "quote_volume": 4834.43854, "trades": 204, "taker_buy_base": 94417.0, "taker_buy_quote": 2636.3043 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02816, "high": 0.0282, "low": 0.02792, "close": 0.02798, "volume": 119902.0, "close_time": 1761555599999, "quote_volume": 3362.33318, "trades": 93, "taker_buy_base": 54594.0, "taker_buy_quote": 1531.46467 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02738, "close": 0.0276, "volume": 231797.0, "close_time": 1761559199999, "quote_volume": 6405.85272, "trades": 186, "taker_buy_base": 108678.0, "taker_buy_quote": 3003.11683 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02737, "close": 0.02752, "volume": 207635.0, "close_time": 1761562799999, "quote_volume": 5701.36007, "trades": 139, "taker_buy_base": 122829.0, "taker_buy_quote": 3372.3294 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.02753, "high": 0.02759, "low": 0.02734, "close": 0.02759, "volume": 133088.0, "close_time": 1761566399999, "quote_volume": 3660.03888, "trades": 66, "taker_buy_base": 31412.0, "taker_buy_quote": 863.54985 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0276, "high": 0.02764, "low": 0.02691, "close": 0.02711, "volume": 398040.0, "close_time": 1761569999999, "quote_volume": 10780.26296, "trades": 140, "taker_buy_base": 140991.0, "taker_buy_quote": 3821.62604 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.02707, "high": 0.02737, "low": 0.02694, "close": 0.02727, "volume": 275277.0, "close_time": 1761573599999, "quote_volume": 7475.94029, "trades": 199, "taker_buy_base": 70306.0, "taker_buy_quote": 1906.44903 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.02726, "high": 0.02726, "low": 0.02704, "close": 0.02718, "volume": 195884.0, "close_time": 1761577199999, "quote_volume": 5320.43526, "trades": 103, "taker_buy_base": 95450.0, "taker_buy_quote": 2591.5454 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.02719, "high": 0.02733, "low": 0.0271, "close": 0.02711, "volume": 156070.0, "close_time": 1761580799999, "quote_volume": 4249.95389, "trades": 112, "taker_buy_base": 36259.0, "taker_buy_quote": 986.30404 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.02711, "high": 0.02771, "low": 0.02711, "close": 0.02769, "volume": 248941.0, "close_time": 1761584399999, "quote_volume": 6835.913, "trades": 173, "taker_buy_base": 107682.0, "taker_buy_quote": 2956.89196 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.02765, "high": 0.02794, "low": 0.02759, "close": 0.02784, "volume": 141182.0, "close_time": 1761587999999, "quote_volume": 3928.14813, "trades": 142, "taker_buy_base": 43375.0, "taker_buy_quote": 1206.8986 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.02779, "high": 0.02784, "low": 0.02766, "close": 0.02771, "volume": 55471.0, "close_time": 1761591599999, "quote_volume": 1539.34995, "trades": 51, "taker_buy_base": 9814.0, "taker_buy_quote": 272.38672 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.02758, "high": 0.02769, "low": 0.02743, "close": 0.02743, "volume": 148182.0, "close_time": 1761595199999, "quote_volume": 4088.63467, "trades": 66, "taker_buy_base": 56798.0, "taker_buy_quote": 1567.61815 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.02734, "high": 0.02739, "low": 0.02717, "close": 0.02718, "volume": 212116.0, "close_time": 1761598799999, "quote_volume": 5790.07055, "trades": 99, "taker_buy_base": 107159.0, "taker_buy_quote": 2924.6532 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.02725, "high": 0.02737, "low": 0.02722, "close": 0.02722, "volume": 99843.0, "close_time": 1761602399999, "quote_volume": 2726.13389, "trades": 81, "taker_buy_base": 57014.0, "taker_buy_quote": 1557.10402 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.02714, "high": 0.02731, "low": 0.0269, "close": 0.0269, "volume": 162119.0, "close_time": 1761605999999, "quote_volume": 4386.08961, "trades": 80, "taker_buy_base": 85094.0, "taker_buy_quote": 2299.98913 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.02682, "high": 0.02698, "low": 0.02669, "close": 0.02685, "volume": 115970.0, "close_time": 1761609599999, "quote_volume": 3113.78872, "trades": 79, "taker_buy_base": 27510.0, "taker_buy_quote": 738.37055 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0269, "high": 0.027, "low": 0.02677, "close": 0.02685, "volume": 118152.0, "close_time": 1761613199999, "quote_volume": 3176.60028, "trades": 114, "taker_buy_base": 59553.0, "taker_buy_quote": 1600.23081 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.02692, "high": 0.02709, "low": 0.0269, "close": 0.02709, "volume": 55976.0, "close_time": 1761616799999, "quote_volume": 1510.97379, "trades": 37, "taker_buy_base": 17081.0, "taker_buy_quote": 460.76001 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0271, "high": 0.02715, "low": 0.02664, "close": 0.02685, "volume": 138672.0, "close_time": 1761620399999, "quote_volume": 3720.57742, "trades": 69, "taker_buy_base": 110933.0, "taker_buy_quote": 2973.74043 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.02683, "high": 0.02692, "low": 0.02665, "close": 0.0267, "volume": 128317.0, "close_time": 1761623999999, "quote_volume": 3433.78503, "trades": 98, "taker_buy_base": 51533.0, "taker_buy_quote": 1379.13654 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02663, "high": 0.027, "low": 0.02662, "close": 0.02695, "volume": 116875.0, "close_time": 1761627599999, "quote_volume": 3131.21109, "trades": 96, "taker_buy_base": 43126.0, "taker_buy_quote": 1151.38723 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.02696, "high": 0.02699, "low": 0.0266, "close": 0.02665, "volume": 260763.0, "close_time": 1761631199999, "quote_volume": 6992.64211, "trades": 113, "taker_buy_base": 126919.0, "taker_buy_quote": 3410.70327 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.02667, "high": 0.02743, "low": 0.02667, "close": 0.02729, "volume": 183997.0, "close_time": 1761634799999, "quote_volume": 4974.11417, "trades": 225, "taker_buy_base": 56018.0, "taker_buy_quote": 1509.08492 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.02736, "high": 0.02741, "low": 0.02714, "close": 0.02714, "volume": 189471.0, "close_time": 1761638399999, "quote_volume": 5161.49444, "trades": 140, "taker_buy_base": 33323.0, "taker_buy_quote": 911.13858 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0272, "high": 0.02759, "low": 0.02718, "close": 0.02722, "volume": 426231.0, "close_time": 1761641999999, "quote_volume": 11667.65695, "trades": 335, "taker_buy_base": 106126.0, "taker_buy_quote": 2903.34311 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.02727, "high": 0.02743, "low": 0.02721, "close": 0.02743, "volume": 54369.0, "close_time": 1761645599999, "quote_volume": 1487.16338, "trades": 69, "taker_buy_base": 20174.0, "taker_buy_quote": 550.77827 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.02738, "high": 0.02738, "low": 0.02735, "close": 0.02735, "volume": 4971.0, "close_time": 1761649199999, "quote_volume": 136.07636, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.02725, "high": 0.02751, "low": 0.02725, "close": 0.02734, "volume": 59800.0, "close_time": 1761652799999, "quote_volume": 1638.36459, "trades": 108, "taker_buy_base": 30203.0, "taker_buy_quote": 827.18441 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02735, "high": 0.02766, "low": 0.02719, "close": 0.02766, "volume": 227400.0, "close_time": 1761656399999, "quote_volume": 6230.38948, "trades": 200, "taker_buy_base": 66039.0, "taker_buy_quote": 1810.65254 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.02765, "high": 0.02786, "low": 0.02762, "close": 0.02776, "volume": 165974.0, "close_time": 1761659999999, "quote_volume": 4602.69165, "trades": 135, "taker_buy_base": 87007.0, "taker_buy_quote": 2411.52662 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.02772, "high": 0.02779, "low": 0.02704, "close": 0.02778, "volume": 371087.0, "close_time": 1761663599999, "quote_volume": 10223.69944, "trades": 150, "taker_buy_base": 201033.0, "taker_buy_quote": 5540.73793 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.02783, "high": 0.02802, "low": 0.02758, "close": 0.02799, "volume": 428440.0, "close_time": 1761667199999, "quote_volume": 11934.23307, "trades": 267, "taker_buy_base": 135201.0, "taker_buy_quote": 3768.34377 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02789, "high": 0.02833, "low": 0.02781, "close": 0.02823, "volume": 405999.0, "close_time": 1761670799999, "quote_volume": 11399.01628, "trades": 202, "taker_buy_base": 221297.0, "taker_buy_quote": 6216.91911 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.02826, "high": 0.02876, "low": 0.02814, "close": 0.0286, "volume": 392603.0, "close_time": 1761674399999, "quote_volume": 11170.02976, "trades": 367, "taker_buy_base": 187301.0, "taker_buy_quote": 5330.13146 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.02858, "high": 0.02896, "low": 0.02819, "close": 0.02821, "volume": 911261.0, "close_time": 1761677999999, "quote_volume": 25991.15358, "trades": 411, "taker_buy_base": 510191.0, "taker_buy_quote": 14576.95375 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.02817, "high": 0.02832, "low": 0.02772, "close": 0.02787, "volume": 762937.0, "close_time": 1761681599999, "quote_volume": 21333.96294, "trades": 466, "taker_buy_base": 329802.0, "taker_buy_quote": 9230.01099 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02786, "high": 0.02792, "low": 0.02728, "close": 0.02746, "volume": 493703.0, "close_time": 1761685199999, "quote_volume": 13643.58084, "trades": 423, "taker_buy_base": 252237.0, "taker_buy_quote": 6978.53846 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.02738, "high": 0.02743, "low": 0.02695, "close": 0.02731, "volume": 222493.0, "close_time": 1761688799999, "quote_volume": 6057.10937, "trades": 241, "taker_buy_base": 98672.0, "taker_buy_quote": 2680.33487 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.02731, "high": 0.02769, "low": 0.02722, "close": 0.02761, "volume": 182903.0, "close_time": 1761692399999, "quote_volume": 5013.65912, "trades": 218, "taker_buy_base": 82783.0, "taker_buy_quote": 2267.75967 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.02755, "high": 0.02759, "low": 0.0272, "close": 0.0272, "volume": 57554.0, "close_time": 1761695999999, "quote_volume": 1580.50718, "trades": 102, "taker_buy_base": 20204.0, "taker_buy_quote": 554.08205 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02719, "high": 0.02725, "low": 0.02681, "close": 0.02685, "volume": 120904.0, "close_time": 1761699599999, "quote_volume": 3264.11466, "trades": 202, "taker_buy_base": 39816.0, "taker_buy_quote": 1075.47297 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.02683, "high": 0.02716, "low": 0.0268, "close": 0.02707, "volume": 160722.0, "close_time": 1761703199999, "quote_volume": 4344.37697, "trades": 160, "taker_buy_base": 69054.0, "taker_buy_quote": 1864.0691 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.02708, "high": 0.02718, "low": 0.02699, "close": 0.02702, "volume": 76645.0, "close_time": 1761706799999, "quote_volume": 2074.82471, "trades": 142, "taker_buy_base": 31276.0, "taker_buy_quote": 847.09163 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.02694, "high": 0.02694, "low": 0.02664, "close": 0.0267, "volume": 107542.0, "close_time": 1761710399999, "quote_volume": 2874.13919, "trades": 66, "taker_buy_base": 46434.0, "taker_buy_quote": 1239.31955 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02664, "high": 0.02677, "low": 0.02655, "close": 0.02667, "volume": 157845.0, "close_time": 1761713999999, "quote_volume": 4208.08978, "trades": 95, "taker_buy_base": 62102.0, "taker_buy_quote": 1656.44612 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.02664, "high": 0.02731, "low": 0.02656, "close": 0.02701, "volume": 367776.0, "close_time": 1761717599999, "quote_volume": 9923.88553, "trades": 263, "taker_buy_base": 235713.0, "taker_buy_quote": 6352.78693 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.02703, "high": 0.02708, "low": 0.02676, "close": 0.02689, "volume": 178069.0, "close_time": 1761721199999, "quote_volume": 4787.72419, "trades": 51, "taker_buy_base": 87425.0, "taker_buy_quote": 2348.2725 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.02687, "high": 0.02689, "low": 0.02654, "close": 0.02667, "volume": 41586.0, "close_time": 1761724799999, "quote_volume": 1108.9525, "trades": 57, "taker_buy_base": 13068.0, "taker_buy_quote": 349.33049 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02668, "high": 0.0267, "low": 0.02653, "close": 0.02655, "volume": 88353.0, "close_time": 1761728399999, "quote_volume": 2350.68571, "trades": 88, "taker_buy_base": 50681.0, "taker_buy_quote": 1348.60561 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.02657, "high": 0.02661, "low": 0.02652, "close": 0.02656, "volume": 21560.0, "close_time": 1761731999999, "quote_volume": 572.80534, "trades": 28, "taker_buy_base": 7956.0, "taker_buy_quote": 211.42257 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.02659, "high": 0.02706, "low": 0.02658, "close": 0.02687, "volume": 252309.0, "close_time": 1761735599999, "quote_volume": 6765.04856, "trades": 269, "taker_buy_base": 80413.0, "taker_buy_quote": 2151.23063 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.02682, "high": 0.02707, "low": 0.0268, "close": 0.02699, "volume": 104266.0, "close_time": 1761739199999, "quote_volume": 2805.57137, "trades": 150, "taker_buy_base": 45343.0, "taker_buy_quote": 1218.67439 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02699, "high": 0.0271, "low": 0.02689, "close": 0.02706, "volume": 59061.0, "close_time": 1761742799999, "quote_volume": 1595.5903, "trades": 101, "taker_buy_base": 31918.0, "taker_buy_quote": 861.55247 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0271, "high": 0.02769, "low": 0.0271, "close": 0.02734, "volume": 310840.0, "close_time": 1761746399999, "quote_volume": 8520.72297, "trades": 359, "taker_buy_base": 134531.0, "taker_buy_quote": 3688.16382 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02704, "close": 0.02724, "volume": 319192.0, "close_time": 1761749999999, "quote_volume": 8682.8151, "trades": 201, "taker_buy_base": 104025.0, "taker_buy_quote": 2827.76981 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.02726, "high": 0.02741, "low": 0.02665, "close": 0.02715, "volume": 908812.0, "close_time": 1761753599999, "quote_volume": 24566.31899, "trades": 345, "taker_buy_base": 380502.0, "taker_buy_quote": 10280.9354 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02701, "high": 0.02711, "low": 0.02669, "close": 0.02669, "volume": 162227.0, "close_time": 1761757199999, "quote_volume": 4357.3113, "trades": 187, "taker_buy_base": 83514.0, "taker_buy_quote": 2239.24928 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.02672, "high": 0.02743, "low": 0.02668, "close": 0.02736, "volume": 635919.0, "close_time": 1761760799999, "quote_volume": 17189.76591, "trades": 394, "taker_buy_base": 453033.0, "taker_buy_quote": 12220.72411 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.02744, "high": 0.02778, "low": 0.02579, "close": 0.02681, "volume": 2370331.0, "close_time": 1761764399999, "quote_volume": 63527.26769, "trades": 1162, "taker_buy_base": 1042472.0, "taker_buy_quote": 27904.6171 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.02685, "high": 0.02721, "low": 0.02657, "close": 0.02706, "volume": 694664.0, "close_time": 1761767999999, "quote_volume": 18691.54893, "trades": 880, "taker_buy_base": 321403.0, "taker_buy_quote": 8648.17229 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02708, "high": 0.02748, "low": 0.02653, "close": 0.02735, "volume": 610190.0, "close_time": 1761771599999, "quote_volume": 16520.46377, "trades": 800, "taker_buy_base": 184129.0, "taker_buy_quote": 4997.50575 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.02733, "high": 0.02739, "low": 0.0272, "close": 0.0273, "volume": 195661.0, "close_time": 1761775199999, "quote_volume": 5343.7344, "trades": 213, "taker_buy_base": 131725.0, "taker_buy_quote": 3598.26263 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.02723, "high": 0.02733, "low": 0.02723, "close": 0.02731, "volume": 35794.0, "close_time": 1761778799999, "quote_volume": 976.14605, "trades": 72, "taker_buy_base": 8931.0, "taker_buy_quote": 243.81517 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.02722, "high": 0.02722, "low": 0.02615, "close": 0.02626, "volume": 143861.0, "close_time": 1761782399999, "quote_volume": 3857.69236, "trades": 191, "taker_buy_base": 35053.0, "taker_buy_quote": 930.22701 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02626, "high": 0.02665, "low": 0.02607, "close": 0.02664, "volume": 314213.0, "close_time": 1761785999999, "quote_volume": 8289.85237, "trades": 381, "taker_buy_base": 138320.0, "taker_buy_quote": 3656.36568 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.02661, "high": 0.02661, "low": 0.02614, "close": 0.02627, "volume": 59032.0, "close_time": 1761789599999, "quote_volume": 1550.79732, "trades": 130, "taker_buy_base": 31377.0, "taker_buy_quote": 825.85664 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.02628, "high": 0.02638, "low": 0.02628, "close": 0.02638, "volume": 52174.0, "close_time": 1761793199999, "quote_volume": 1374.4096, "trades": 40, "taker_buy_base": 50963.0, "taker_buy_quote": 1342.55206 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.02639, "high": 0.02663, "low": 0.0263, "close": 0.02636, "volume": 140160.0, "close_time": 1761796799999, "quote_volume": 3707.82094, "trades": 158, "taker_buy_base": 96368.0, "taker_buy_quote": 2549.9306 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0261, "high": 0.0261, "low": 0.02548, "close": 0.02568, "volume": 1451887.0, "close_time": 1761800399999, "quote_volume": 37326.18218, "trades": 237, "taker_buy_base": 702590.0, "taker_buy_quote": 18060.96904 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.02571, "high": 0.02648, "low": 0.02558, "close": 0.02648, "volume": 730808.0, "close_time": 1761803999999, "quote_volume": 18853.57432, "trades": 213, "taker_buy_base": 595072.0, "taker_buy_quote": 15351.74459 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.02626, "high": 0.02678, "low": 0.0262, "close": 0.02641, "volume": 152488.0, "close_time": 1761807599999, "quote_volume": 4024.51902, "trades": 103, "taker_buy_base": 116493.0, "taker_buy_quote": 3068.06943 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.02633, "high": 0.02733, "low": 0.02633, "close": 0.02674, "volume": 290707.0, "close_time": 1761811199999, "quote_volume": 7788.83887, "trades": 341, "taker_buy_base": 188491.0, "taker_buy_quote": 5031.72592 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02627, "close": 0.02629, "volume": 353057.0, "close_time": 1761814799999, "quote_volume": 9325.16647, "trades": 163, "taker_buy_base": 252025.0, "taker_buy_quote": 6659.81414 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.02621, "high": 0.02637, "low": 0.02572, "close": 0.02572, "volume": 444144.0, "close_time": 1761818399999, "quote_volume": 11513.42472, "trades": 237, "taker_buy_base": 168155.0, "taker_buy_quote": 4367.98401 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.02571, "high": 0.02607, "low": 0.02564, "close": 0.0257, "volume": 167788.0, "close_time": 1761821999999, "quote_volume": 4338.05381, "trades": 186, "taker_buy_base": 76537.0, "taker_buy_quote": 1976.37228 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.02577, "high": 0.02599, "low": 0.02544, "close": 0.02547, "volume": 203179.0, "close_time": 1761825599999, "quote_volume": 5224.41016, "trades": 183, "taker_buy_base": 50988.0, "taker_buy_quote": 1312.27424 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0255, "high": 0.02557, "low": 0.02483, "close": 0.02512, "volume": 543986.0, "close_time": 1761829199999, "quote_volume": 13657.51471, "trades": 339, "taker_buy_base": 215745.0, "taker_buy_quote": 5411.72328 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.02512, "high": 0.02541, "low": 0.02468, "close": 0.0249, "volume": 545293.0, "close_time": 1761832799999, "quote_volume": 13629.30769, "trades": 342, "taker_buy_base": 227905.0, "taker_buy_quote": 5706.67472 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.02493, "high": 0.02505, "low": 0.02472, "close": 0.02477, "volume": 370064.0, "close_time": 1761836399999, "quote_volume": 9216.00809, "trades": 121, "taker_buy_base": 108089.0, "taker_buy_quote": 2684.75741 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.02478, "high": 0.02485, "low": 0.02439, "close": 0.02449, "volume": 266454.0, "close_time": 1761839999999, "quote_volume": 6576.44777, "trades": 248, "taker_buy_base": 120773.0, "taker_buy_quote": 2974.3863 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02445, "high": 0.02474, "low": 0.0243, "close": 0.0246, "volume": 186901.0, "close_time": 1761843599999, "quote_volume": 4594.05539, "trades": 128, "taker_buy_base": 94856.0, "taker_buy_quote": 2332.86812 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.02463, "high": 0.02466, "low": 0.02405, "close": 0.0246, "volume": 208119.0, "close_time": 1761847199999, "quote_volume": 5073.22923, "trades": 110, "taker_buy_base": 63848.0, "taker_buy_quote": 1561.62957 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.02469, "high": 0.02519, "low": 0.02469, "close": 0.02502, "volume": 316087.0, "close_time": 1761850799999, "quote_volume": 7891.74772, "trades": 272, "taker_buy_base": 149246.0, "taker_buy_quote": 3718.08423 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.02506, "high": 0.02506, "low": 0.02443, "close": 0.02445, "volume": 453348.0, "close_time": 1761854399999, "quote_volume": 11166.87376, "trades": 891, "taker_buy_base": 221514.0, "taker_buy_quote": 5453.28747 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02452, "high": 0.02508, "low": 0.02452, "close": 0.02501, "volume": 222687.0, "close_time": 1761857999999, "quote_volume": 5538.90766, "trades": 279, "taker_buy_base": 152671.0, "taker_buy_quote": 3799.17292 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.02504, "high": 0.02586, "low": 0.02504, "close": 0.02576, "volume": 249137.0, "close_time": 1761861599999, "quote_volume": 6360.40539, "trades": 313, "taker_buy_base": 77298.0, "taker_buy_quote": 1968.46631 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.02571, "high": 0.02577, "low": 0.02552, "close": 0.02556, "volume": 124600.0, "close_time": 1761865199999, "quote_volume": 3195.18263, "trades": 198, "taker_buy_base": 35233.0, "taker_buy_quote": 902.83639 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.02557, "high": 0.02557, "low": 0.02531, "close": 0.02539, "volume": 67542.0, "close_time": 1761868799999, "quote_volume": 1713.66877, "trades": 106, "taker_buy_base": 33260.0, "taker_buy_quote": 844.07763 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02537, "high": 0.02542, "low": 0.02517, "close": 0.02523, "volume": 49953.0, "close_time": 1761872399999, "quote_volume": 1263.773, "trades": 108, "taker_buy_base": 18128.0, "taker_buy_quote": 458.51486 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.02522, "high": 0.026, "low": 0.02487, "close": 0.0253, "volume": 922616.0, "close_time": 1761875999999, "quote_volume": 23441.66245, "trades": 623, "taker_buy_base": 319105.0, "taker_buy_quote": 8115.22339 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.02528, "high": 0.02534, "low": 0.02504, "close": 0.02523, "volume": 186748.0, "close_time": 1761879599999, "quote_volume": 4699.46723, "trades": 137, "taker_buy_base": 171972.0, "taker_buy_quote": 4327.61626 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.02522, "high": 0.0253, "low": 0.02512, "close": 0.02522, "volume": 79950.0, "close_time": 1761883199999, "quote_volume": 2014.85405, "trades": 154, "taker_buy_base": 48032.0, "taker_buy_quote": 1210.96971 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.02523, "high": 0.02561, "low": 0.0252, "close": 0.02552, "volume": 100484.0, "close_time": 1761886799999, "quote_volume": 2556.82675, "trades": 91, "taker_buy_base": 54882.0, "taker_buy_quote": 1394.27773 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.02548, "high": 0.02549, "low": 0.02472, "close": 0.02482, "volume": 585583.0, "close_time": 1761890399999, "quote_volume": 14693.35096, "trades": 277, "taker_buy_base": 181126.0, "taker_buy_quote": 4545.69181 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.02481, "high": 0.02489, "low": 0.02469, "close": 0.02469, "volume": 209525.0, "close_time": 1761893999999, "quote_volume": 5198.01398, "trades": 82, "taker_buy_base": 183535.0, "taker_buy_quote": 4553.5485 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.02468, "high": 0.02476, "low": 0.02463, "close": 0.02465, "volume": 80041.0, "close_time": 1761897599999, "quote_volume": 1977.44113, "trades": 77, "taker_buy_base": 59667.0, "taker_buy_quote": 1473.79892 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02463, "high": 0.02463, "low": 0.02434, "close": 0.02452, "volume": 256732.0, "close_time": 1761901199999, "quote_volume": 6277.05732, "trades": 279, "taker_buy_base": 133362.0, "taker_buy_quote": 3259.69802 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.02452, "high": 0.0246, "low": 0.02438, "close": 0.02455, "volume": 144330.0, "close_time": 1761904799999, "quote_volume": 3532.4193, "trades": 153, "taker_buy_base": 74440.0, "taker_buy_quote": 1822.46628 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.02453, "high": 0.02453, "low": 0.02444, "close": 0.02444, "volume": 55760.0, "close_time": 1761908399999, "quote_volume": 1366.19802, "trades": 28, "taker_buy_base": 45814.0, "taker_buy_quote": 1122.52458 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.02438, "high": 0.02471, "low": 0.02438, "close": 0.02468, "volume": 174772.0, "close_time": 1761911999999, "quote_volume": 4281.44254, "trades": 101, "taker_buy_base": 55390.0, "taker_buy_quote": 1351.39974 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02469, "high": 0.02475, "low": 0.02411, "close": 0.02439, "volume": 541210.0, "close_time": 1761915599999, "quote_volume": 13260.78815, "trades": 90, "taker_buy_base": 311702.0, "taker_buy_quote": 7646.62245 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0244, "high": 0.02458, "low": 0.02428, "close": 0.02438, "volume": 122723.0, "close_time": 1761919199999, "quote_volume": 3001.38399, "trades": 137, "taker_buy_base": 33831.0, "taker_buy_quote": 823.79409 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.02433, "high": 0.02453, "low": 0.02388, "close": 0.02452, "volume": 591894.0, "close_time": 1761922799999, "quote_volume": 14264.41362, "trades": 118, "taker_buy_base": 129279.0, "taker_buy_quote": 3125.1188 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.02445, "high": 0.02454, "low": 0.02419, "close": 0.02422, "volume": 139436.0, "close_time": 1761926399999, "quote_volume": 3395.23681, "trades": 87, "taker_buy_base": 108804.0, "taker_buy_quote": 2649.62921 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02426, "high": 0.02426, "low": 0.02371, "close": 0.02374, "volume": 330444.0, "close_time": 1761929999999, "quote_volume": 7913.59115, "trades": 165, "taker_buy_base": 177285.0, "taker_buy_quote": 4254.27971 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.02371, "high": 0.02371, "low": 0.02321, "close": 0.0236, "volume": 380376.0, "close_time": 1761933599999, "quote_volume": 8928.27565, "trades": 220, "taker_buy_base": 192974.0, "taker_buy_quote": 4520.67622 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.02358, "high": 0.02385, "low": 0.02351, "close": 0.02375, "volume": 239548.0, "close_time": 1761937199999, "quote_volume": 5673.49606, "trades": 298, "taker_buy_base": 99870.0, "taker_buy_quote": 2364.9082 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.02364, "high": 0.02415, "low": 0.02364, "close": 0.02409, "volume": 317083.0, "close_time": 1761940799999, "quote_volume": 7602.50028, "trades": 187, "taker_buy_base": 216290.0, "taker_buy_quote": 5189.01135 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02359, "close": 0.02359, "volume": 198356.0, "close_time": 1761944399999, "quote_volume": 4720.69938, "trades": 157, "taker_buy_base": 65306.0, "taker_buy_quote": 1553.49273 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.02359, "high": 0.02362, "low": 0.02329, "close": 0.0233, "volume": 432837.0, "close_time": 1761947999999, "quote_volume": 10131.52509, "trades": 229, "taker_buy_base": 330831.0, "taker_buy_quote": 7745.90852 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02307, "close": 0.02311, "volume": 318989.0, "close_time": 1761951599999, "quote_volume": 7393.29464, "trades": 318, "taker_buy_base": 158470.0, "taker_buy_quote": 3674.56406 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.02316, "high": 0.02363, "low": 0.02316, "close": 0.02363, "volume": 213666.0, "close_time": 1761955199999, "quote_volume": 5006.2836, "trades": 169, "taker_buy_base": 130377.0, "taker_buy_quote": 3061.23111 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02363, "high": 0.02375, "low": 0.02337, "close": 0.02375, "volume": 155436.0, "close_time": 1761958799999, "quote_volume": 3660.42818, "trades": 103, "taker_buy_base": 112956.0, "taker_buy_quote": 2662.58288 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.02367, "high": 0.02375, "low": 0.02359, "close": 0.02359, "volume": 23027.0, "close_time": 1761962399999, "quote_volume": 545.08569, "trades": 11, "taker_buy_base": 14971.0, "taker_buy_quote": 354.14613 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.02355, "high": 0.0238, "low": 0.02345, "close": 0.0238, "volume": 108707.0, "close_time": 1761965999999, "quote_volume": 2566.07265, "trades": 63, "taker_buy_base": 44862.0, "taker_buy_quote": 1059.17545 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.02389, "high": 0.02412, "low": 0.02387, "close": 0.0241, "volume": 47180.0, "close_time": 1761969599999, "quote_volume": 1130.94658, "trades": 33, "taker_buy_base": 30859.0, "taker_buy_quote": 739.45567 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02411, "high": 0.02422, "low": 0.02406, "close": 0.02409, "volume": 173852.0, "close_time": 1761973199999, "quote_volume": 4200.04341, "trades": 66, "taker_buy_base": 107904.0, "taker_buy_quote": 2608.13855 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.02408, "high": 0.02408, "low": 0.02399, "close": 0.02399, "volume": 21429.0, "close_time": 1761976799999, "quote_volume": 514.92128, "trades": 15, "taker_buy_base": 9416.0, "taker_buy_quote": 225.94732 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.02396, "high": 0.02422, "low": 0.02393, "close": 0.02406, "volume": 148037.0, "close_time": 1761980399999, "quote_volume": 3557.05087, "trades": 54, "taker_buy_base": 96643.0, "taker_buy_quote": 2316.94289 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.02406, "high": 0.02436, "low": 0.02399, "close": 0.02426, "volume": 335336.0, "close_time": 1761983999999, "quote_volume": 8134.94295, "trades": 187, "taker_buy_base": 38214.0, "taker_buy_quote": 922.89168 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.02428, "high": 0.02438, "low": 0.02416, "close": 0.02438, "volume": 297802.0, "close_time": 1761987599999, "quote_volume": 7230.67007, "trades": 203, "taker_buy_base": 234305.0, "taker_buy_quote": 5689.85014 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.02443, "high": 0.02445, "low": 0.0242, "close": 0.02422, "volume": 143958.0, "close_time": 1761991199999, "quote_volume": 3497.61841, "trades": 185, "taker_buy_base": 84491.0, "taker_buy_quote": 2047.6819 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.02423, "high": 0.02462, "low": 0.0242, "close": 0.02441, "volume": 316090.0, "close_time": 1761994799999, "quote_volume": 7701.40175, "trades": 170, "taker_buy_base": 238819.0, "taker_buy_quote": 5818.38274 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.02441, "high": 0.02443, "low": 0.02428, "close": 0.02429, "volume": 69209.0, "close_time": 1761998399999, "quote_volume": 1684.30516, "trades": 70, "taker_buy_base": 30421.0, "taker_buy_quote": 741.06644 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.02431, "high": 0.02435, "low": 0.02424, "close": 0.02435, "volume": 35919.0, "close_time": 1762001999999, "quote_volume": 873.4512, "trades": 84, "taker_buy_base": 14689.0, "taker_buy_quote": 357.36127 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.02435, "high": 0.02457, "low": 0.02431, "close": 0.02451, "volume": 375302.0, "close_time": 1762005599999, "quote_volume": 9194.10953, "trades": 133, "taker_buy_base": 138162.0, "taker_buy_quote": 3384.87294 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.02452, "high": 0.02452, "low": 0.02415, "close": 0.02415, "volume": 145838.0, "close_time": 1762009199999, "quote_volume": 3549.98707, "trades": 71, "taker_buy_base": 85298.0, "taker_buy_quote": 2077.39879 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.02415, "high": 0.02444, "low": 0.02409, "close": 0.02444, "volume": 171117.0, "close_time": 1762012799999, "quote_volume": 4149.15947, "trades": 91, "taker_buy_base": 69113.0, "taker_buy_quote": 1675.93625 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.02439, "high": 0.02454, "low": 0.02435, "close": 0.02453, "volume": 98891.0, "close_time": 1762016399999, "quote_volume": 2416.71689, "trades": 43, "taker_buy_base": 59804.0, "taker_buy_quote": 1461.20133 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.02451, "high": 0.0252, "low": 0.02444, "close": 0.02516, "volume": 463020.0, "close_time": 1762019999999, "quote_volume": 11496.81962, "trades": 179, "taker_buy_base": 334115.0, "taker_buy_quote": 8283.15281 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.02516, "high": 0.02516, "low": 0.02488, "close": 0.02501, "volume": 231265.0, "close_time": 1762023599999, "quote_volume": 5774.07584, "trades": 87, "taker_buy_base": 76110.0, "taker_buy_quote": 1903.03919 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.02491, "high": 0.02497, "low": 0.02491, "close": 0.02496, "volume": 33956.0, "close_time": 1762027199999, "quote_volume": 846.65405, "trades": 24, "taker_buy_base": 8442.0, "taker_buy_quote": 210.70207 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.02485, "high": 0.02495, "low": 0.02483, "close": 0.02484, "volume": 35740.0, "close_time": 1762030799999, "quote_volume": 889.17252, "trades": 27, "taker_buy_base": 13155.0, "taker_buy_quote": 327.10684 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0248, "high": 0.0248, "low": 0.02462, "close": 0.02462, "volume": 283891.0, "close_time": 1762034399999, "quote_volume": 7016.75115, "trades": 38, "taker_buy_base": 200491.0, "taker_buy_quote": 4960.22381 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.02458, "high": 0.02468, "low": 0.02454, "close": 0.02463, "volume": 86715.0, "close_time": 1762037999999, "quote_volume": 2133.74142, "trades": 22, "taker_buy_base": 5005.0, "taker_buy_quote": 122.86929 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.02463, "high": 0.02481, "low": 0.02463, "close": 0.02481, "volume": 15663.0, "close_time": 1762041599999, "quote_volume": 387.01102, "trades": 13, "taker_buy_base": 5438.0, "taker_buy_quote": 134.3883 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0249, "high": 0.025, "low": 0.02479, "close": 0.02491, "volume": 45992.0, "close_time": 1762045199999, "quote_volume": 1142.30141, "trades": 30, "taker_buy_base": 7200.0, "taker_buy_quote": 178.53042 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.02486, "high": 0.02486, "low": 0.02416, "close": 0.02422, "volume": 1321071.0, "close_time": 1762048799999, "quote_volume": 32213.14152, "trades": 204, "taker_buy_base": 415373.0, "taker_buy_quote": 10079.85192 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.02423, "high": 0.0244, "low": 0.02417, "close": 0.02426, "volume": 52851.0, "close_time": 1762052399999, "quote_volume": 1283.13055, "trades": 37, "taker_buy_base": 51776.0, "taker_buy_quote": 1257.05447 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.02425, "high": 0.02428, "low": 0.02417, "close": 0.02419, "volume": 55519.0, "close_time": 1762055999999, "quote_volume": 1344.246, "trades": 23, "taker_buy_base": 36797.0, "taker_buy_quote": 891.03455 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.02425, "high": 0.02443, "low": 0.02423, "close": 0.02443, "volume": 36654.0, "close_time": 1762059599999, "quote_volume": 889.23258, "trades": 18, "taker_buy_base": 35982.0, "taker_buy_quote": 872.83648 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.02442, "high": 0.02442, "low": 0.02429, "close": 0.02434, "volume": 47520.0, "close_time": 1762063199999, "quote_volume": 1156.64077, "trades": 19, "taker_buy_base": 39351.0, "taker_buy_quote": 957.72562 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.02429, "high": 0.02429, "low": 0.02401, "close": 0.02413, "volume": 66180.0, "close_time": 1762066799999, "quote_volume": 1602.89022, "trades": 25, "taker_buy_base": 55227.0, "taker_buy_quote": 1338.56172 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0241, "high": 0.026, "low": 0.02406, "close": 0.02429, "volume": 401077.0, "close_time": 1762070399999, "quote_volume": 9742.67926, "trades": 90, "taker_buy_base": 337535.0, "taker_buy_quote": 8203.39158 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.02419, "high": 0.02419, "low": 0.02393, "close": 0.02394, "volume": 145926.0, "close_time": 1762073999999, "quote_volume": 3512.56485, "trades": 23, "taker_buy_base": 50890.0, "taker_buy_quote": 1223.19957 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.02403, "high": 0.02412, "low": 0.0239, "close": 0.02397, "volume": 76717.0, "close_time": 1762077599999, "quote_volume": 1840.99464, "trades": 34, "taker_buy_base": 35377.0, "taker_buy_quote": 850.27077 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.02398, "high": 0.02399, "low": 0.02372, "close": 0.02388, "volume": 327067.0, "close_time": 1762081199999, "quote_volume": 7786.26675, "trades": 80, "taker_buy_base": 19959.0, "taker_buy_quote": 476.24845 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.02393, "high": 0.0241, "low": 0.02392, "close": 0.02405, "volume": 57389.0, "close_time": 1762084799999, "quote_volume": 1377.61625, "trades": 32, "taker_buy_base": 15395.0, "taker_buy_quote": 369.65065 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.02408, "high": 0.0241, "low": 0.02387, "close": 0.02389, "volume": 125366.0, "close_time": 1762088399999, "quote_volume": 3007.14419, "trades": 54, "taker_buy_base": 46906.0, "taker_buy_quote": 1125.98269 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.02388, "high": 0.02392, "low": 0.02371, "close": 0.02389, "volume": 90217.0, "close_time": 1762091999999, "quote_volume": 2150.05527, "trades": 27, "taker_buy_base": 43367.0, "taker_buy_quote": 1033.41746 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.02384, "high": 0.02384, "low": 0.0235, "close": 0.02367, "volume": 171725.0, "close_time": 1762095599999, "quote_volume": 4069.36499, "trades": 50, "taker_buy_base": 58964.0, "taker_buy_quote": 1395.38672 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.02359, "high": 0.02398, "low": 0.02358, "close": 0.02376, "volume": 135838.0, "close_time": 1762099199999, "quote_volume": 3239.58554, "trades": 76, "taker_buy_base": 70498.0, "taker_buy_quote": 1681.42339 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.02369, "high": 0.0237, "low": 0.0235, "close": 0.02369, "volume": 138491.0, "close_time": 1762102799999, "quote_volume": 3269.94394, "trades": 100, "taker_buy_base": 64289.0, "taker_buy_quote": 1517.99427 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.02371, "high": 0.02383, "low": 0.02365, "close": 0.0237, "volume": 318304.0, "close_time": 1762106399999, "quote_volume": 7562.36167, "trades": 119, "taker_buy_base": 227599.0, "taker_buy_quote": 5410.49469 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.02366, "high": 0.02367, "low": 0.02364, "close": 0.02367, "volume": 12948.0, "close_time": 1762109999999, "quote_volume": 306.35578, "trades": 21, "taker_buy_base": 6891.0, "taker_buy_quote": 163.06497 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.02355, "high": 0.02358, "low": 0.02344, "close": 0.02347, "volume": 15923.0, "close_time": 1762113599999, "quote_volume": 374.51332, "trades": 23, "taker_buy_base": 9085.0, "taker_buy_quote": 213.55168 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.02349, "high": 0.02357, "low": 0.02349, "close": 0.02354, "volume": 17642.0, "close_time": 1762117199999, "quote_volume": 414.85883, "trades": 14, "taker_buy_base": 4113.0, "taker_buy_quote": 96.77014 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.02361, "high": 0.02383, "low": 0.02361, "close": 0.02381, "volume": 175686.0, "close_time": 1762120799999, "quote_volume": 4165.7089, "trades": 72, "taker_buy_base": 87385.0, "taker_buy_quote": 2069.92197 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.02374, "high": 0.02374, "low": 0.02295, "close": 0.02296, "volume": 604220.0, "close_time": 1762124399999, "quote_volume": 13980.48794, "trades": 228, "taker_buy_base": 154990.0, "taker_buy_quote": 3594.01749 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.02305, "high": 0.02341, "low": 0.02303, "close": 0.02333, "volume": 95099.0, "close_time": 1762127999999, "quote_volume": 2216.28245, "trades": 101, "taker_buy_base": 65378.0, "taker_buy_quote": 1522.65796 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.02332, "high": 0.02339, "low": 0.0231, "close": 0.0231, "volume": 89060.0, "close_time": 1762131599999, "quote_volume": 2067.87692, "trades": 56, "taker_buy_base": 50101.0, "taker_buy_quote": 1164.16365 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.02305, "high": 0.02306, "low": 0.02273, "close": 0.02273, "volume": 373130.0, "close_time": 1762135199999, "quote_volume": 8528.46138, "trades": 116, "taker_buy_base": 133743.0, "taker_buy_quote": 3062.68735 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.02274, "high": 0.02279, "low": 0.02242, "close": 0.02253, "volume": 157455.0, "close_time": 1762138799999, "quote_volume": 3553.42767, "trades": 76, "taker_buy_base": 128406.0, "taker_buy_quote": 2898.53189 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.02258, "high": 0.02258, "low": 0.02173, "close": 0.02174, "volume": 406209.0, "close_time": 1762142399999, "quote_volume": 8934.50717, "trades": 165, "taker_buy_base": 115809.0, "taker_buy_quote": 2553.73751 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.02174, "high": 0.02214, "low": 0.02168, "close": 0.02188, "volume": 92568.0, "close_time": 1762145999999, "quote_volume": 2024.63359, "trades": 35, "taker_buy_base": 47567.0, "taker_buy_quote": 1038.51073 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.02191, "high": 0.02221, "low": 0.0218, "close": 0.02184, "volume": 258939.0, "close_time": 1762149599999, "quote_volume": 5698.68368, "trades": 89, "taker_buy_base": 188987.0, "taker_buy_quote": 4158.13221 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.02179, "high": 0.0221, "low": 0.02167, "close": 0.02189, "volume": 79311.0, "close_time": 1762153199999, "quote_volume": 1734.57784, "trades": 50, "taker_buy_base": 40450.0, "taker_buy_quote": 883.44568 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.02185, "high": 0.02224, "low": 0.02176, "close": 0.02209, "volume": 476699.0, "close_time": 1762156799999, "quote_volume": 10474.92231, "trades": 158, "taker_buy_base": 250026.0, "taker_buy_quote": 5517.63955 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02209, "high": 0.02235, "low": 0.02209, "close": 0.02225, "volume": 183828.0, "close_time": 1762160399999, "quote_volume": 4088.23596, "trades": 89, "taker_buy_base": 123741.0, "taker_buy_quote": 2750.70183 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.02217, "high": 0.02239, "low": 0.02187, "close": 0.02187, "volume": 336922.0, "close_time": 1762163999999, "quote_volume": 7468.37357, "trades": 290, "taker_buy_base": 161099.0, "taker_buy_quote": 3566.95146 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0219, "high": 0.02196, "low": 0.02157, "close": 0.02167, "volume": 299744.0, "close_time": 1762167599999, "quote_volume": 6515.04278, "trades": 170, "taker_buy_base": 206914.0, "taker_buy_quote": 4492.17435 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.02175, "high": 0.02208, "low": 0.02175, "close": 0.02181, "volume": 70016.0, "close_time": 1762171199999, "quote_volume": 1533.26854, "trades": 118, "taker_buy_base": 38362.0, "taker_buy_quote": 838.86054 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02181, "high": 0.02214, "low": 0.0218, "close": 0.02196, "volume": 79627.0, "close_time": 1762174799999, "quote_volume": 1750.60025, "trades": 142, "taker_buy_base": 42444.0, "taker_buy_quote": 932.80082 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.02193, "high": 0.02206, "low": 0.02178, "close": 0.0219, "volume": 1198501.0, "close_time": 1762178399999, "quote_volume": 26186.70598, "trades": 281, "taker_buy_base": 531895.0, "taker_buy_quote": 11627.49196 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0219, "high": 0.02201, "low": 0.02173, "close": 0.02184, "volume": 1320861.0, "close_time": 1762181999999, "quote_volume": 28832.75378, "trades": 332, "taker_buy_base": 668927.0, "taker_buy_quote": 14609.52776 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.02185, "high": 0.02187, "low": 0.01982, "close": 0.02058, "volume": 2082654.0, "close_time": 1762185599999, "quote_volume": 43681.12001, "trades": 1214, "taker_buy_base": 1120983.0, "taker_buy_quote": 23644.34135 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02061, "high": 0.02091, "low": 0.02044, "close": 0.02051, "volume": 344580.0, "close_time": 1762189199999, "quote_volume": 7136.58841, "trades": 568, "taker_buy_base": 134007.0, "taker_buy_quote": 2775.12417 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.02051, "high": 0.02124, "low": 0.02051, "close": 0.02122, "volume": 333165.0, "close_time": 1762192799999, "quote_volume": 6961.77659, "trades": 577, "taker_buy_base": 167370.0, "taker_buy_quote": 3497.34955 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.02117, "high": 0.02133, "low": 0.02081, "close": 0.02081, "volume": 142818.0, "close_time": 1762196399999, "quote_volume": 3018.79235, "trades": 215, "taker_buy_base": 74073.0, "taker_buy_quote": 1567.94061 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.02086, "high": 0.02086, "low": 0.02055, "close": 0.02055, "volume": 182239.0, "close_time": 1762199999999, "quote_volume": 3773.55775, "trades": 365, "taker_buy_base": 69654.0, "taker_buy_quote": 1441.59832 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0205, "high": 0.02053, "low": 0.02021, "close": 0.02025, "volume": 180813.0, "close_time": 1762203599999, "quote_volume": 3692.40935, "trades": 346, "taker_buy_base": 94050.0, "taker_buy_quote": 1919.08739 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.02024, "high": 0.0205, "low": 0.0201, "close": 0.02043, "volume": 188817.0, "close_time": 1762207199999, "quote_volume": 3843.85881, "trades": 349, "taker_buy_base": 85572.0, "taker_buy_quote": 1740.9025 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.02045, "high": 0.02045, "low": 0.02017, "close": 0.02022, "volume": 220006.0, "close_time": 1762210799999, "quote_volume": 4464.83501, "trades": 342, "taker_buy_base": 114588.0, "taker_buy_quote": 2323.84433 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.02017, "high": 0.02065, "low": 0.02006, "close": 0.02061, "volume": 936575.0, "close_time": 1762214399999, "quote_volume": 19066.47048, "trades": 452, "taker_buy_base": 256612.0, "taker_buy_quote": 5227.82036 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02058, "high": 0.02099, "low": 0.02045, "close": 0.02079, "volume": 236724.0, "close_time": 1762217999999, "quote_volume": 4914.15006, "trades": 447, "taker_buy_base": 95956.0, "taker_buy_quote": 1989.15636 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.02079, "high": 0.02086, "low": 0.02061, "close": 0.02071, "volume": 119955.0, "close_time": 1762221599999, "quote_volume": 2489.41504, "trades": 298, "taker_buy_base": 69337.0, "taker_buy_quote": 1438.13535 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.02068, "high": 0.02075, "low": 0.02054, "close": 0.0207, "volume": 645297.0, "close_time": 1762225199999, "quote_volume": 13289.72078, "trades": 242, "taker_buy_base": 517569.0, "taker_buy_quote": 10656.03463 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.02071, "high": 0.02093, "low": 0.02069, "close": 0.02079, "volume": 124488.0, "close_time": 1762228799999, "quote_volume": 2589.41905, "trades": 149, "taker_buy_base": 61211.0, "taker_buy_quote": 1272.12375 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.02083, "high": 0.02097, "low": 0.02067, "close": 0.02067, "volume": 165359.0, "close_time": 1762232399999, "quote_volume": 3450.88558, "trades": 175, "taker_buy_base": 133466.0, "taker_buy_quote": 2785.3088 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0207, "high": 0.02072, "low": 0.01972, "close": 0.01979, "volume": 317023.0, "close_time": 1762235999999, "quote_volume": 6369.20879, "trades": 190, "taker_buy_base": 148793.0, "taker_buy_quote": 2990.72938 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01979, "high": 0.02061, "low": 0.01979, "close": 0.02033, "volume": 398398.0, "close_time": 1762239599999, "quote_volume": 8081.70132, "trades": 369, "taker_buy_base": 157215.0, "taker_buy_quote": 3174.40721 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0203, "high": 0.02034, "low": 0.01993, "close": 0.01998, "volume": 269555.0, "close_time": 1762243199999, "quote_volume": 5429.5903, "trades": 299, "taker_buy_base": 137458.0, "taker_buy_quote": 2764.75681 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02002, "high": 0.02036, "low": 0.01983, "close": 0.02015, "volume": 134775.0, "close_time": 1762246799999, "quote_volume": 2718.30425, "trades": 142, "taker_buy_base": 69666.0, "taker_buy_quote": 1404.89376 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.02019, "high": 0.0203, "low": 0.02014, "close": 0.02029, "volume": 140681.0, "close_time": 1762250399999, "quote_volume": 2845.87817, "trades": 109, "taker_buy_base": 59399.0, "taker_buy_quote": 1202.37252 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.02025, "high": 0.02036, "low": 0.02015, "close": 0.02024, "volume": 109050.0, "close_time": 1762253999999, "quote_volume": 2211.84261, "trades": 65, "taker_buy_base": 50433.0, "taker_buy_quote": 1022.72715 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.02026, "high": 0.02036, "low": 0.02019, "close": 0.02026, "volume": 210186.0, "close_time": 1762257599999, "quote_volume": 4260.44517, "trades": 112, "taker_buy_base": 119636.0, "taker_buy_quote": 2425.72912 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.02025, "high": 0.02028, "low": 0.02004, "close": 0.02014, "volume": 87233.0, "close_time": 1762261199999, "quote_volume": 1757.62692, "trades": 93, "taker_buy_base": 40369.0, "taker_buy_quote": 813.91954 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.02021, "high": 0.02023, "low": 0.01997, "close": 0.02013, "volume": 160851.0, "close_time": 1762264799999, "quote_volume": 3233.41095, "trades": 104, "taker_buy_base": 66668.0, "taker_buy_quote": 1339.21032 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.02009, "high": 0.0207, "low": 0.01999, "close": 0.02044, "volume": 542347.0, "close_time": 1762268399999, "quote_volume": 11056.40951, "trades": 323, "taker_buy_base": 279042.0, "taker_buy_quote": 5691.67587 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.02045, "high": 0.02076, "low": 0.02034, "close": 0.02038, "volume": 940960.0, "close_time": 1762271999999, "quote_volume": 19422.87287, "trades": 290, "taker_buy_base": 184946.0, "taker_buy_quote": 3808.72997 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02039, "high": 0.02053, "low": 0.01999, "close": 0.02004, "volume": 167371.0, "close_time": 1762275599999, "quote_volume": 3390.12847, "trades": 119, "taker_buy_base": 101346.0, "taker_buy_quote": 2054.10908 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01999, "high": 0.0202, "low": 0.01951, "close": 0.02005, "volume": 440970.0, "close_time": 1762279199999, "quote_volume": 8737.4886, "trades": 368, "taker_buy_base": 195847.0, "taker_buy_quote": 3886.05419 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01996, "high": 0.02008, "low": 0.01959, "close": 0.02002, "volume": 533486.0, "close_time": 1762282799999, "quote_volume": 10570.68505, "trades": 693, "taker_buy_base": 334759.0, "taker_buy_quote": 6623.11391 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.02004, "high": 0.02012, "low": 0.0198, "close": 0.01982, "volume": 201424.0, "close_time": 1762286399999, "quote_volume": 4035.0629, "trades": 223, "taker_buy_base": 103562.0, "taker_buy_quote": 2074.15446 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01983, "high": 0.02021, "low": 0.01917, "close": 0.02002, "volume": 370537.0, "close_time": 1762289999999, "quote_volume": 7294.83823, "trades": 274, "taker_buy_base": 201601.0, "taker_buy_quote": 3961.94285 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.02001, "high": 0.02008, "low": 0.01941, "close": 0.02006, "volume": 171108.0, "close_time": 1762293599999, "quote_volume": 3394.89261, "trades": 217, "taker_buy_base": 82022.0, "taker_buy_quote": 1622.62239 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.02002, "high": 0.0205, "low": 0.01998, "close": 0.02037, "volume": 539453.0, "close_time": 1762297199999, "quote_volume": 10970.79275, "trades": 183, "taker_buy_base": 292071.0, "taker_buy_quote": 5948.82892 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.02041, "high": 0.02044, "low": 0.02014, "close": 0.02023, "volume": 161058.0, "close_time": 1762300799999, "quote_volume": 3271.49501, "trades": 132, "taker_buy_base": 33152.0, "taker_buy_quote": 673.4578 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02026, "high": 0.02033, "low": 0.01994, "close": 0.02004, "volume": 87008.0, "close_time": 1762304399999, "quote_volume": 1750.34434, "trades": 144, "taker_buy_base": 43784.0, "taker_buy_quote": 880.98846 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01986, "high": 0.01987, "low": 0.01915, "close": 0.0198, "volume": 183917.0, "close_time": 1762307999999, "quote_volume": 3584.17267, "trades": 194, "taker_buy_base": 79879.0, "taker_buy_quote": 1552.75813 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01996, "high": 0.02027, "low": 0.01996, "close": 0.02022, "volume": 101339.0, "close_time": 1762311599999, "quote_volume": 2037.44734, "trades": 45, "taker_buy_base": 39110.0, "taker_buy_quote": 786.81675 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.02019, "high": 0.02038, "low": 0.02017, "close": 0.02025, "volume": 139264.0, "close_time": 1762315199999, "quote_volume": 2824.77892, "trades": 71, "taker_buy_base": 51974.0, "taker_buy_quote": 1055.5904 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02032, "high": 0.02044, "low": 0.02021, "close": 0.02031, "volume": 85158.0, "close_time": 1762318799999, "quote_volume": 1728.97891, "trades": 114, "taker_buy_base": 30272.0, "taker_buy_quote": 614.85957 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.02036, "high": 0.02041, "low": 0.02021, "close": 0.02024, "volume": 141217.0, "close_time": 1762322399999, "quote_volume": 2868.22105, "trades": 83, "taker_buy_base": 56991.0, "taker_buy_quote": 1158.40354 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.02024, "high": 0.02034, "low": 0.02014, "close": 0.02034, "volume": 139657.0, "close_time": 1762325999999, "quote_volume": 2823.43709, "trades": 75, "taker_buy_base": 47325.0, "taker_buy_quote": 957.87364 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02015, "close": 0.02027, "volume": 101881.0, "close_time": 1762329599999, "quote_volume": 2058.97395, "trades": 96, "taker_buy_base": 39434.0, "taker_buy_quote": 797.64496 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02025, "high": 0.02028, "low": 0.01987, "close": 0.02003, "volume": 90998.0, "close_time": 1762333199999, "quote_volume": 1827.17334, "trades": 76, "taker_buy_base": 32130.0, "taker_buy_quote": 645.34063 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.02002, "high": 0.02021, "low": 0.02001, "close": 0.02021, "volume": 136283.0, "close_time": 1762336799999, "quote_volume": 2743.7384, "trades": 113, "taker_buy_base": 70012.0, "taker_buy_quote": 1410.12585 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.02017, "high": 0.02021, "low": 0.01981, "close": 0.01981, "volume": 151541.0, "close_time": 1762340399999, "quote_volume": 3031.05663, "trades": 105, "taker_buy_base": 75283.0, "taker_buy_quote": 1505.58666 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01979, "high": 0.0201, "low": 0.01979, "close": 0.02003, "volume": 172462.0, "close_time": 1762343999999, "quote_volume": 3443.96484, "trades": 132, "taker_buy_base": 84945.0, "taker_buy_quote": 1694.04896 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02007, "high": 0.02018, "low": 0.01995, "close": 0.02006, "volume": 365785.0, "close_time": 1762347599999, "quote_volume": 7357.88868, "trades": 147, "taker_buy_base": 179196.0, "taker_buy_quote": 3607.81217 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.02006, "high": 0.02012, "low": 0.01988, "close": 0.02005, "volume": 331322.0, "close_time": 1762351199999, "quote_volume": 6623.96586, "trades": 261, "taker_buy_base": 122092.0, "taker_buy_quote": 2442.7653 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.02007, "high": 0.02016, "low": 0.01986, "close": 0.02003, "volume": 310030.0, "close_time": 1762354799999, "quote_volume": 6204.63848, "trades": 285, "taker_buy_base": 131732.0, "taker_buy_quote": 2634.71904 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.02003, "high": 0.02016, "low": 0.01997, "close": 0.02006, "volume": 238072.0, "close_time": 1762358399999, "quote_volume": 4775.923, "trades": 207, "taker_buy_base": 110112.0, "taker_buy_quote": 2209.82003 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.02008, "high": 0.02027, "low": 0.01988, "close": 0.02027, "volume": 479082.0, "close_time": 1762361999999, "quote_volume": 9603.04468, "trades": 122, "taker_buy_base": 271896.0, "taker_buy_quote": 5452.68193 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0202, "high": 0.02057, "low": 0.02009, "close": 0.02057, "volume": 269031.0, "close_time": 1762365599999, "quote_volume": 5458.30976, "trades": 161, "taker_buy_base": 143804.0, "taker_buy_quote": 2918.58753 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.02063, "high": 0.026, "low": 0.01565, "close": 0.01959, "volume": 10145010.0, "close_time": 1762369199999, "quote_volume": 202328.29511, "trades": 6276, "taker_buy_base": 5085228.0, "taker_buy_quote": 102951.47151 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01961, "high": 0.02287, "low": 0.01894, "close": 0.01991, "volume": 2824985.0, "close_time": 1762372799999, "quote_volume": 56897.46764, "trades": 3643, "taker_buy_base": 1427484.0, "taker_buy_quote": 28883.61244 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01985, "high": 0.02114, "low": 0.0192, "close": 0.02076, "volume": 3126594.0, "close_time": 1762376399999, "quote_volume": 63412.06777, "trades": 3574, "taker_buy_base": 1189278.0, "taker_buy_quote": 24061.92033 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.02079, "high": 0.02157, "low": 0.02076, "close": 0.0213, "volume": 919205.0, "close_time": 1762379999999, "quote_volume": 19478.87344, "trades": 1938, "taker_buy_base": 425010.0, "taker_buy_quote": 9003.99482 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.02121, "high": 0.02125, "low": 0.02067, "close": 0.02121, "volume": 408651.0, "close_time": 1762383599999, "quote_volume": 8533.28628, "trades": 778, "taker_buy_base": 219711.0, "taker_buy_quote": 4594.10789 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.02127, "high": 0.02127, "low": 0.02086, "close": 0.02092, "volume": 450629.0, "close_time": 1762387199999, "quote_volume": 9419.7025, "trades": 261, "taker_buy_base": 381572.0, "taker_buy_quote": 7969.93284 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02078, "high": 0.02083, "low": 0.02063, "close": 0.02063, "volume": 68412.0, "close_time": 1762390799999, "quote_volume": 1420.10362, "trades": 181, "taker_buy_base": 23962.0, "taker_buy_quote": 497.50091 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.02058, "high": 0.02076, "low": 0.02051, "close": 0.02075, "volume": 63610.0, "close_time": 1762394399999, "quote_volume": 1311.46668, "trades": 179, "taker_buy_base": 37311.0, "taker_buy_quote": 768.15468 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.02069, "high": 0.02083, "low": 0.02061, "close": 0.02075, "volume": 63191.0, "close_time": 1762397999999, "quote_volume": 1307.75266, "trades": 104, "taker_buy_base": 32611.0, "taker_buy_quote": 674.29385 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.02077, "high": 0.02097, "low": 0.02073, "close": 0.02092, "volume": 26962.0, "close_time": 1762401599999, "quote_volume": 563.24748, "trades": 13, "taker_buy_base": 11111.0, "taker_buy_quote": 231.87063 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02097, "high": 0.02135, "low": 0.02093, "close": 0.02114, "volume": 275383.0, "close_time": 1762405199999, "quote_volume": 5831.11342, "trades": 252, "taker_buy_base": 66708.0, "taker_buy_quote": 1415.007 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.02122, "high": 0.02128, "low": 0.02083, "close": 0.02095, "volume": 130936.0, "close_time": 1762408799999, "quote_volume": 2752.53262, "trades": 225, "taker_buy_base": 51680.0, "taker_buy_quote": 1086.33047 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.02097, "high": 0.02143, "low": 0.02092, "close": 0.02141, "volume": 143919.0, "close_time": 1762412399999, "quote_volume": 3052.89071, "trades": 320, "taker_buy_base": 68576.0, "taker_buy_quote": 1455.40231 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0214, "high": 0.02167, "low": 0.02133, "close": 0.02153, "volume": 613852.0, "close_time": 1762415999999, "quote_volume": 13204.73736, "trades": 402, "taker_buy_base": 268840.0, "taker_buy_quote": 5784.45301 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02151, "high": 0.02279, "low": 0.02145, "close": 0.02168, "volume": 1199320.0, "close_time": 1762419599999, "quote_volume": 26366.76505, "trades": 1150, "taker_buy_base": 685715.0, "taker_buy_quote": 14991.96168 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.02174, "high": 0.0219, "low": 0.02148, "close": 0.02184, "volume": 644647.0, "close_time": 1762423199999, "quote_volume": 14030.0296, "trades": 799, "taker_buy_base": 151184.0, "taker_buy_quote": 3282.74875 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.02184, "high": 0.02288, "low": 0.02171, "close": 0.02255, "volume": 413926.0, "close_time": 1762426799999, "quote_volume": 9225.8044, "trades": 772, "taker_buy_base": 226755.0, "taker_buy_quote": 5038.03324 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.02254, "high": 0.02314, "low": 0.02228, "close": 0.02232, "volume": 611903.0, "close_time": 1762430399999, "quote_volume": 13920.66203, "trades": 747, "taker_buy_base": 270885.0, "taker_buy_quote": 6173.78014 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02242, "high": 0.02291, "low": 0.02199, "close": 0.02287, "volume": 354186.0, "close_time": 1762433999999, "quote_volume": 7913.88849, "trades": 325, "taker_buy_base": 104401.0, "taker_buy_quote": 2336.19535 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.02288, "high": 0.02496, "low": 0.02246, "close": 0.02445, "volume": 1956414.0, "close_time": 1762437599999, "quote_volume": 46322.72338, "trades": 1334, "taker_buy_base": 1050019.0, "taker_buy_quote": 24928.05214 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.02437, "high": 0.02472, "low": 0.02328, "close": 0.02378, "volume": 3709408.0, "close_time": 1762441199999, "quote_volume": 88721.43705, "trades": 3507, "taker_buy_base": 1821171.0, "taker_buy_quote": 43567.71209 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.02382, "high": 0.02473, "low": 0.02343, "close": 0.02353, "volume": 2609841.0, "close_time": 1762444799999, "quote_volume": 62376.84507, "trades": 1933, "taker_buy_base": 1688989.0, "taker_buy_quote": 40273.92728 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02352, "high": 0.02525, "low": 0.02346, "close": 0.02376, "volume": 2275024.0, "close_time": 1762448399999, "quote_volume": 55269.02756, "trades": 1374, "taker_buy_base": 1247094.0, "taker_buy_quote": 30189.88152 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0238, "high": 0.02417, "low": 0.02332, "close": 0.02379, "volume": 1308836.0, "close_time": 1762451999999, "quote_volume": 31071.39357, "trades": 1173, "taker_buy_base": 742308.0, "taker_buy_quote": 17581.78092 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.02372, "high": 0.02403, "low": 0.02344, "close": 0.02384, "volume": 675812.0, "close_time": 1762455599999, "quote_volume": 16034.09745, "trades": 1378, "taker_buy_base": 372200.0, "taker_buy_quote": 8829.86918 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.02387, "high": 0.0242, "low": 0.02305, "close": 0.02334, "volume": 751314.0, "close_time": 1762459199999, "quote_volume": 17822.70344, "trades": 999, "taker_buy_base": 273826.0, "taker_buy_quote": 6473.43623 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02333, "high": 0.02351, "low": 0.02306, "close": 0.02335, "volume": 428135.0, "close_time": 1762462799999, "quote_volume": 9987.69396, "trades": 627, "taker_buy_base": 187135.0, "taker_buy_quote": 4378.40565 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.02344, "high": 0.02433, "low": 0.02342, "close": 0.0241, "volume": 373043.0, "close_time": 1762466399999, "quote_volume": 8913.16474, "trades": 688, "taker_buy_base": 207128.0, "taker_buy_quote": 4953.42201 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.02413, "high": 0.02433, "low": 0.02392, "close": 0.02399, "volume": 267101.0, "close_time": 1762469999999, "quote_volume": 6432.92338, "trades": 473, "taker_buy_base": 98973.0, "taker_buy_quote": 2381.43122 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.02399, "high": 0.02546, "low": 0.02399, "close": 0.02513, "volume": 926604.0, "close_time": 1762473599999, "quote_volume": 23037.11769, "trades": 996, "taker_buy_base": 613793.0, "taker_buy_quote": 15282.13805 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02519, "high": 0.02532, "low": 0.02446, "close": 0.02457, "volume": 4071639.0, "close_time": 1762477199999, "quote_volume": 101786.25167, "trades": 1257, "taker_buy_base": 1436290.0, "taker_buy_quote": 35746.09997 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.02461, "high": 0.02466, "low": 0.02376, "close": 0.02411, "volume": 288816.0, "close_time": 1762480799999, "quote_volume": 7005.36937, "trades": 517, "taker_buy_base": 176146.0, "taker_buy_quote": 4271.31038 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.02418, "high": 0.02418, "low": 0.02348, "close": 0.02348, "volume": 253763.0, "close_time": 1762484399999, "quote_volume": 6033.03848, "trades": 320, "taker_buy_base": 108476.0, "taker_buy_quote": 2592.81558 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.02367, "high": 0.02404, "low": 0.02351, "close": 0.02393, "volume": 279185.0, "close_time": 1762487999999, "quote_volume": 6634.14468, "trades": 458, "taker_buy_base": 171328.0, "taker_buy_quote": 4067.2048 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02391, "high": 0.02427, "low": 0.02382, "close": 0.02401, "volume": 446251.0, "close_time": 1762491599999, "quote_volume": 10710.3125, "trades": 642, "taker_buy_base": 191733.0, "taker_buy_quote": 4601.71185 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.02404, "high": 0.02443, "low": 0.02396, "close": 0.02434, "volume": 525046.0, "close_time": 1762495199999, "quote_volume": 12680.78555, "trades": 503, "taker_buy_base": 309920.0, "taker_buy_quote": 7497.32564 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.02435, "high": 0.02451, "low": 0.02419, "close": 0.02432, "volume": 233810.0, "close_time": 1762498799999, "quote_volume": 5692.80357, "trades": 306, "taker_buy_base": 183538.0, "taker_buy_quote": 4467.87604 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.02432, "high": 0.02432, "low": 0.0239, "close": 0.02416, "volume": 177442.0, "close_time": 1762502399999, "quote_volume": 4274.56833, "trades": 125, "taker_buy_base": 157289.0, "taker_buy_quote": 3790.13762 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.02407, "high": 0.02426, "low": 0.02388, "close": 0.02392, "volume": 583590.0, "close_time": 1762505999999, "quote_volume": 14039.26679, "trades": 189, "taker_buy_base": 557452.0, "taker_buy_quote": 13409.43359 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.02396, "high": 0.02413, "low": 0.02369, "close": 0.02392, "volume": 97823.0, "close_time": 1762509599999, "quote_volume": 2342.94101, "trades": 200, "taker_buy_base": 59296.0, "taker_buy_quote": 1420.34737 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.02394, "high": 0.02399, "low": 0.02361, "close": 0.02377, "volume": 85911.0, "close_time": 1762513199999, "quote_volume": 2050.97329, "trades": 190, "taker_buy_base": 43985.0, "taker_buy_quote": 1050.18473 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0238, "high": 0.02411, "low": 0.02372, "close": 0.02383, "volume": 284892.0, "close_time": 1762516799999, "quote_volume": 6812.60011, "trades": 138, "taker_buy_base": 201101.0, "taker_buy_quote": 4813.45486 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02389, "high": 0.02389, "low": 0.02314, "close": 0.02316, "volume": 408994.0, "close_time": 1762520399999, "quote_volume": 9571.21303, "trades": 224, "taker_buy_base": 122692.0, "taker_buy_quote": 2870.40068 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.02328, "high": 0.02353, "low": 0.02327, "close": 0.02349, "volume": 1202593.0, "close_time": 1762523999999, "quote_volume": 28083.54875, "trades": 325, "taker_buy_base": 620962.0, "taker_buy_quote": 14527.93293 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.02347, "high": 0.02385, "low": 0.02334, "close": 0.02382, "volume": 53995.0, "close_time": 1762527599999, "quote_volume": 1271.44979, "trades": 59, "taker_buy_base": 25302.0, "taker_buy_quote": 596.99214 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.02376, "high": 0.02429, "low": 0.02369, "close": 0.02422, "volume": 130211.0, "close_time": 1762531199999, "quote_volume": 3134.27861, "trades": 79, "taker_buy_base": 70717.0, "taker_buy_quote": 1703.93924 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02418, "high": 0.02473, "low": 0.02405, "close": 0.02468, "volume": 179329.0, "close_time": 1762534799999, "quote_volume": 4375.84477, "trades": 114, "taker_buy_base": 99915.0, "taker_buy_quote": 2434.7804 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.02484, "high": 0.02549, "low": 0.02484, "close": 0.02548, "volume": 230009.0, "close_time": 1762538399999, "quote_volume": 5819.76219, "trades": 169, "taker_buy_base": 145043.0, "taker_buy_quote": 3666.71068 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.02548, "high": 0.02585, "low": 0.02547, "close": 0.02563, "volume": 313897.0, "close_time": 1762541999999, "quote_volume": 8038.06151, "trades": 237, "taker_buy_base": 150729.0, "taker_buy_quote": 3861.83711 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.02562, "high": 0.02604, "low": 0.02554, "close": 0.02588, "volume": 502922.0, "close_time": 1762545599999, "quote_volume": 12969.97543, "trades": 397, "taker_buy_base": 349237.0, "taker_buy_quote": 9024.34015 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.02586, "high": 0.02586, "low": 0.02528, "close": 0.02549, "volume": 355218.0, "close_time": 1762549199999, "quote_volume": 9076.34321, "trades": 190, "taker_buy_base": 213634.0, "taker_buy_quote": 5470.51118 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0255, "high": 0.02551, "low": 0.02534, "close": 0.02537, "volume": 59088.0, "close_time": 1762552799999, "quote_volume": 1502.73665, "trades": 109, "taker_buy_base": 49477.0, "taker_buy_quote": 1258.06058 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.02532, "high": 0.02542, "low": 0.02511, "close": 0.02537, "volume": 396335.0, "close_time": 1762556399999, "quote_volume": 10039.4312, "trades": 69, "taker_buy_base": 171840.0, "taker_buy_quote": 4349.2698 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.02538, "high": 0.02538, "low": 0.02486, "close": 0.02499, "volume": 93875.0, "close_time": 1762559999999, "quote_volume": 2358.25506, "trades": 106, "taker_buy_base": 46537.0, "taker_buy_quote": 1170.78767 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02504, "high": 0.0254, "low": 0.02473, "close": 0.02473, "volume": 173029.0, "close_time": 1762563599999, "quote_volume": 4330.33057, "trades": 103, "taker_buy_base": 130999.0, "taker_buy_quote": 3280.41294 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.02472, "high": 0.02513, "low": 0.02471, "close": 0.02502, "volume": 75843.0, "close_time": 1762567199999, "quote_volume": 1889.81474, "trades": 76, "taker_buy_base": 40597.0, "taker_buy_quote": 1014.83639 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.02514, "high": 0.0253, "low": 0.02502, "close": 0.02502, "volume": 338092.0, "close_time": 1762570799999, "quote_volume": 8485.26688, "trades": 241, "taker_buy_base": 60884.0, "taker_buy_quote": 1528.76335 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.02499, "high": 0.02518, "low": 0.02481, "close": 0.02481, "volume": 188913.0, "close_time": 1762574399999, "quote_volume": 4733.05293, "trades": 310, "taker_buy_base": 109933.0, "taker_buy_quote": 2755.4326 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02484, "high": 0.02493, "low": 0.02461, "close": 0.02474, "volume": 113564.0, "close_time": 1762577999999, "quote_volume": 2817.02059, "trades": 153, "taker_buy_base": 60392.0, "taker_buy_quote": 1495.81058 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.02465, "high": 0.02468, "low": 0.02422, "close": 0.02433, "volume": 191380.0, "close_time": 1762581599999, "quote_volume": 4677.72084, "trades": 143, "taker_buy_base": 131665.0, "taker_buy_quote": 3218.83764 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.02406, "high": 0.0243, "low": 0.02401, "close": 0.02414, "volume": 265757.0, "close_time": 1762585199999, "quote_volume": 6406.40893, "trades": 442, "taker_buy_base": 76096.0, "taker_buy_quote": 1835.81748 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.02418, "high": 0.02435, "low": 0.02409, "close": 0.02435, "volume": 152918.0, "close_time": 1762588799999, "quote_volume": 3702.71325, "trades": 228, "taker_buy_base": 109377.0, "taker_buy_quote": 2647.64345 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02428, "high": 0.02439, "low": 0.02411, "close": 0.0243, "volume": 198370.0, "close_time": 1762592399999, "quote_volume": 4827.83244, "trades": 200, "taker_buy_base": 72848.0, "taker_buy_quote": 1770.35329 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.02423, "high": 0.02449, "low": 0.02422, "close": 0.02425, "volume": 130593.0, "close_time": 1762595999999, "quote_volume": 3173.60566, "trades": 161, "taker_buy_base": 38888.0, "taker_buy_quote": 945.58884 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.02427, "high": 0.02456, "low": 0.02422, "close": 0.02455, "volume": 81139.0, "close_time": 1762599599999, "quote_volume": 1975.65085, "trades": 204, "taker_buy_base": 33061.0, "taker_buy_quote": 805.06088 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.02454, "high": 0.02474, "low": 0.02438, "close": 0.02438, "volume": 71994.0, "close_time": 1762603199999, "quote_volume": 1768.3247, "trades": 141, "taker_buy_base": 39388.0, "taker_buy_quote": 965.45019 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02439, "high": 0.02444, "low": 0.0242, "close": 0.02429, "volume": 25512.0, "close_time": 1762606799999, "quote_volume": 620.11428, "trades": 42, "taker_buy_base": 20370.0, "taker_buy_quote": 494.64489 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0242, "high": 0.02425, "low": 0.02398, "close": 0.02405, "volume": 163846.0, "close_time": 1762610399999, "quote_volume": 3952.51476, "trades": 214, "taker_buy_base": 86138.0, "taker_buy_quote": 2076.21231 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.02394, "high": 0.02398, "low": 0.0237, "close": 0.02385, "volume": 105988.0, "close_time": 1762613999999, "quote_volume": 2527.53461, "trades": 174, "taker_buy_base": 45600.0, "taker_buy_quote": 1087.98192 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.02378, "high": 0.02378, "low": 0.02327, "close": 0.02327, "volume": 168803.0, "close_time": 1762617599999, "quote_volume": 3951.17035, "trades": 202, "taker_buy_base": 46051.0, "taker_buy_quote": 1077.30768 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02334, "high": 0.02341, "low": 0.02315, "close": 0.02327, "volume": 139017.0, "close_time": 1762621199999, "quote_volume": 3235.41712, "trades": 199, "taker_buy_base": 67505.0, "taker_buy_quote": 1570.11309 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.02327, "high": 0.02334, "low": 0.02316, "close": 0.02327, "volume": 95487.0, "close_time": 1762624799999, "quote_volume": 2221.56777, "trades": 119, "taker_buy_base": 62020.0, "taker_buy_quote": 1443.15012 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.02327, "high": 0.02347, "low": 0.02327, "close": 0.02345, "volume": 84166.0, "close_time": 1762628399999, "quote_volume": 1968.82731, "trades": 55, "taker_buy_base": 38575.0, "taker_buy_quote": 903.35461 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.02336, "high": 0.02336, "low": 0.023, "close": 0.02325, "volume": 120031.0, "close_time": 1762631999999, "quote_volume": 2768.56527, "trades": 31, "taker_buy_base": 26169.0, "taker_buy_quote": 603.99258 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02325, "high": 0.02342, "low": 0.02325, "close": 0.02342, "volume": 33651.0, "close_time": 1762635599999, "quote_volume": 784.73663, "trades": 24, "taker_buy_base": 9710.0, "taker_buy_quote": 226.73905 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.02336, "high": 0.02337, "low": 0.02323, "close": 0.02335, "volume": 11335.0, "close_time": 1762639199999, "quote_volume": 264.25017, "trades": 11, "taker_buy_base": 7077.0, "taker_buy_quote": 165.28042 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.02342, "high": 0.02353, "low": 0.02342, "close": 0.0235, "volume": 19758.0, "close_time": 1762642799999, "quote_volume": 464.0177, "trades": 16, "taker_buy_base": 14628.0, "taker_buy_quote": 343.56938 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.02341, "high": 0.0235, "low": 0.02339, "close": 0.02346, "volume": 24675.0, "close_time": 1762646399999, "quote_volume": 578.49905, "trades": 15, "taker_buy_base": 8863.0, "taker_buy_quote": 207.74614 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02342, "high": 0.02342, "low": 0.02321, "close": 0.02324, "volume": 28271.0, "close_time": 1762649999999, "quote_volume": 659.12085, "trades": 59, "taker_buy_base": 14692.0, "taker_buy_quote": 342.58114 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.02325, "high": 0.0233, "low": 0.02316, "close": 0.02324, "volume": 47858.0, "close_time": 1762653599999, "quote_volume": 1111.17101, "trades": 58, "taker_buy_base": 26592.0, "taker_buy_quote": 617.1121 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.02322, "high": 0.02323, "low": 0.02252, "close": 0.02259, "volume": 97072.0, "close_time": 1762657199999, "quote_volume": 2212.18962, "trades": 82, "taker_buy_base": 39485.0, "taker_buy_quote": 898.28452 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.02259, "high": 0.02265, "low": 0.02241, "close": 0.02261, "volume": 94215.0, "close_time": 1762660799999, "quote_volume": 2122.08406, "trades": 120, "taker_buy_base": 38577.0, "taker_buy_quote": 867.61705 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02266, "high": 0.0228, "low": 0.02253, "close": 0.02278, "volume": 40860.0, "close_time": 1762664399999, "quote_volume": 926.48397, "trades": 20, "taker_buy_base": 19085.0, "taker_buy_quote": 433.33038 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.02277, "high": 0.02285, "low": 0.02276, "close": 0.02282, "volume": 21158.0, "close_time": 1762667999999, "quote_volume": 482.44397, "trades": 9, "taker_buy_base": 16658.0, "taker_buy_quote": 379.79897 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.02299, "high": 0.02308, "low": 0.02281, "close": 0.02281, "volume": 65201.0, "close_time": 1762671599999, "quote_volume": 1492.49204, "trades": 16, "taker_buy_base": 13679.0, "taker_buy_quote": 314.39263 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0229, "high": 0.02316, "low": 0.0229, "close": 0.02316, "volume": 24487.0, "close_time": 1762675199999, "quote_volume": 563.56749, "trades": 16, "taker_buy_base": 8429.0, "taker_buy_quote": 194.20493 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02298, "close": 0.02302, "volume": 79592.0, "close_time": 1762678799999, "quote_volume": 1838.30914, "trades": 103, "taker_buy_base": 37783.0, "taker_buy_quote": 872.08855 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.023, "high": 0.02305, "low": 0.02272, "close": 0.02272, "volume": 31967.0, "close_time": 1762682399999, "quote_volume": 731.3611, "trades": 30, "taker_buy_base": 12155.0, "taker_buy_quote": 278.28897 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.02253, "high": 0.02284, "low": 0.02248, "close": 0.02284, "volume": 935158.0, "close_time": 1762685999999, "quote_volume": 21182.54499, "trades": 186, "taker_buy_base": 185579.0, "taker_buy_quote": 4205.60145 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.02291, "high": 0.02305, "low": 0.02291, "close": 0.02301, "volume": 75740.0, "close_time": 1762689599999, "quote_volume": 1741.66792, "trades": 69, "taker_buy_base": 21877.0, "taker_buy_quote": 502.97351 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02301, "high": 0.0231, "low": 0.02296, "close": 0.02297, "volume": 89981.0, "close_time": 1762693199999, "quote_volume": 2068.93804, "trades": 32, "taker_buy_base": 17670.0, "taker_buy_quote": 407.23862 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.02297, "high": 0.02312, "low": 0.02291, "close": 0.02304, "volume": 106525.0, "close_time": 1762696799999, "quote_volume": 2453.45147, "trades": 99, "taker_buy_base": 29208.0, "taker_buy_quote": 672.91305 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.02296, "high": 0.02329, "low": 0.02293, "close": 0.02311, "volume": 78407.0, "close_time": 1762700399999, "quote_volume": 1811.61188, "trades": 118, "taker_buy_base": 43152.0, "taker_buy_quote": 994.85664 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0231, "high": 0.02384, "low": 0.0231, "close": 0.02367, "volume": 456021.0, "close_time": 1762703999999, "quote_volume": 10750.45117, "trades": 305, "taker_buy_base": 167080.0, "taker_buy_quote": 3945.41402 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0237, "high": 0.02378, "low": 0.02369, "close": 0.02377, "volume": 66513.0, "close_time": 1762707599999, "quote_volume": 1578.61345, "trades": 116, "taker_buy_base": 31804.0, "taker_buy_quote": 754.76625 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.02384, "high": 0.02398, "low": 0.02356, "close": 0.02361, "volume": 52557.0, "close_time": 1762711199999, "quote_volume": 1249.35907, "trades": 80, "taker_buy_base": 23925.0, "taker_buy_quote": 567.93637 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.02348, "high": 0.02369, "low": 0.02348, "close": 0.02368, "volume": 30722.0, "close_time": 1762714799999, "quote_volume": 724.74367, "trades": 65, "taker_buy_base": 7983.0, "taker_buy_quote": 188.13131 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.02359, "high": 0.02373, "low": 0.02359, "close": 0.02373, "volume": 27223.0, "close_time": 1762718399999, "quote_volume": 643.58178, "trades": 59, "taker_buy_base": 17024.0, "taker_buy_quote": 402.59668 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02376, "high": 0.02376, "low": 0.02353, "close": 0.02353, "volume": 10321.0, "close_time": 1762721999999, "quote_volume": 244.28154, "trades": 15, "taker_buy_base": 6689.0, "taker_buy_quote": 158.39377 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.02353, "high": 0.02365, "low": 0.02352, "close": 0.0236, "volume": 19111.0, "close_time": 1762725599999, "quote_volume": 450.79812, "trades": 12, "taker_buy_base": 7291.0, "taker_buy_quote": 172.04299 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.02348, "high": 0.02399, "low": 0.02346, "close": 0.02361, "volume": 205761.0, "close_time": 1762729199999, "quote_volume": 4868.37832, "trades": 159, "taker_buy_base": 131795.0, "taker_buy_quote": 3117.99937 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.02362, "high": 0.02372, "low": 0.02333, "close": 0.02341, "volume": 190791.0, "close_time": 1762732799999, "quote_volume": 4485.95216, "trades": 93, "taker_buy_base": 94092.0, "taker_buy_quote": 2214.77513 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02339, "high": 0.02397, "low": 0.02339, "close": 0.02395, "volume": 77685.0, "close_time": 1762736399999, "quote_volume": 1834.78974, "trades": 135, "taker_buy_base": 44345.0, "taker_buy_quote": 1044.7516 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.02389, "high": 0.02392, "low": 0.02367, "close": 0.02368, "volume": 66594.0, "close_time": 1762739999999, "quote_volume": 1583.47399, "trades": 74, "taker_buy_base": 46444.0, "taker_buy_quote": 1104.49017 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.02357, "high": 0.0237, "low": 0.02357, "close": 0.02367, "volume": 38665.0, "close_time": 1762743599999, "quote_volume": 913.54827, "trades": 21, "taker_buy_base": 20041.0, "taker_buy_quote": 473.79421 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.02376, "high": 0.02386, "low": 0.02372, "close": 0.02373, "volume": 33231.0, "close_time": 1762747199999, "quote_volume": 789.96594, "trades": 36, "taker_buy_base": 13155.0, "taker_buy_quote": 313.01229 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02366, "high": 0.02374, "low": 0.02357, "close": 0.02374, "volume": 22440.0, "close_time": 1762750799999, "quote_volume": 530.47977, "trades": 19, "taker_buy_base": 6931.0, "taker_buy_quote": 163.58246 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.02374, "high": 0.02378, "low": 0.02366, "close": 0.02376, "volume": 23496.0, "close_time": 1762754399999, "quote_volume": 557.5205, "trades": 36, "taker_buy_base": 6638.0, "taker_buy_quote": 157.7195 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.02384, "high": 0.02384, "low": 0.02362, "close": 0.02366, "volume": 93710.0, "close_time": 1762757999999, "quote_volume": 2218.09955, "trades": 24, "taker_buy_base": 8586.0, "taker_buy_quote": 203.74996 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.02367, "high": 0.02372, "low": 0.02367, "close": 0.02371, "volume": 19551.0, "close_time": 1762761599999, "quote_volume": 463.29429, "trades": 22, "taker_buy_base": 15031.0, "taker_buy_quote": 356.08294 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0237, "high": 0.0237, "low": 0.02356, "close": 0.02359, "volume": 19742.0, "close_time": 1762765199999, "quote_volume": 466.81388, "trades": 40, "taker_buy_base": 15462.0, "taker_buy_quote": 365.60124 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.02353, "high": 0.02409, "low": 0.0235, "close": 0.02393, "volume": 576729.0, "close_time": 1762768799999, "quote_volume": 13583.31988, "trades": 175, "taker_buy_base": 414687.0, "taker_buy_quote": 9752.42765 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.02394, "high": 0.02416, "low": 0.0238, "close": 0.02386, "volume": 145282.0, "close_time": 1762772399999, "quote_volume": 3481.63608, "trades": 223, "taker_buy_base": 58919.0, "taker_buy_quote": 1411.90771 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.02379, "high": 0.02393, "low": 0.0237, "close": 0.02383, "volume": 206801.0, "close_time": 1762775999999, "quote_volume": 4934.79774, "trades": 120, "taker_buy_base": 32306.0, "taker_buy_quote": 771.26972 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.02382, "high": 0.02395, "low": 0.02372, "close": 0.02388, "volume": 55395.0, "close_time": 1762779599999, "quote_volume": 1320.03447, "trades": 93, "taker_buy_base": 16902.0, "taker_buy_quote": 402.92707 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0239, "high": 0.02517, "low": 0.0239, "close": 0.02502, "volume": 2422889.0, "close_time": 1762783199999, "quote_volume": 59967.76701, "trades": 618, "taker_buy_base": 434621.0, "taker_buy_quote": 10782.1168 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.02491, "high": 0.02938, "low": 0.02486, "close": 0.02604, "volume": 7576459.0, "close_time": 1762786799999, "quote_volume": 206749.11606, "trades": 2077, "taker_buy_base": 3964956.0, "taker_buy_quote": 107930.50154 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.02603, "high": 0.02608, "low": 0.02479, "close": 0.02564, "volume": 1890780.0, "close_time": 1762790399999, "quote_volume": 47905.70996, "trades": 507, "taker_buy_base": 950312.0, "taker_buy_quote": 24121.99664 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.02578, "high": 0.02603, "low": 0.02475, "close": 0.02492, "volume": 860588.0, "close_time": 1762793999999, "quote_volume": 21888.39987, "trades": 251, "taker_buy_base": 403043.0, "taker_buy_quote": 10275.79642 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0249, "high": 0.02564, "low": 0.0248, "close": 0.02535, "volume": 318761.0, "close_time": 1762797599999, "quote_volume": 8070.66722, "trades": 117, "taker_buy_base": 130231.0, "taker_buy_quote": 3292.90015 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.02535, "high": 0.02552, "low": 0.0253, "close": 0.02541, "volume": 158144.0, "close_time": 1762801199999, "quote_volume": 4016.61264, "trades": 61, "taker_buy_base": 90513.0, "taker_buy_quote": 2298.50285 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.02539, "high": 0.02541, "low": 0.0252, "close": 0.02531, "volume": 431542.0, "close_time": 1762804799999, "quote_volume": 10926.48771, "trades": 111, "taker_buy_base": 116972.0, "taker_buy_quote": 2966.74332 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.02529, "high": 0.02582, "low": 0.02528, "close": 0.02558, "volume": 126122.0, "close_time": 1762808399999, "quote_volume": 3215.7027, "trades": 55, "taker_buy_base": 58609.0, "taker_buy_quote": 1495.39669 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.02559, "high": 0.02581, "low": 0.02529, "close": 0.02549, "volume": 295748.0, "close_time": 1762811999999, "quote_volume": 7558.32221, "trades": 121, "taker_buy_base": 217931.0, "taker_buy_quote": 5570.18476 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.02549, "high": 0.02565, "low": 0.02515, "close": 0.02546, "volume": 256961.0, "close_time": 1762815599999, "quote_volume": 6535.23913, "trades": 83, "taker_buy_base": 126964.0, "taker_buy_quote": 3231.24189 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.02532, "high": 0.02546, "low": 0.0251, "close": 0.02546, "volume": 56881.0, "close_time": 1762819199999, "quote_volume": 1436.42692, "trades": 27, "taker_buy_base": 43824.0, "taker_buy_quote": 1106.16591 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02546, "high": 0.02546, "low": 0.02487, "close": 0.0251, "volume": 34417.0, "close_time": 1762822799999, "quote_volume": 862.75904, "trades": 23, "taker_buy_base": 25243.0, "taker_buy_quote": 632.19358 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.02514, "high": 0.02567, "low": 0.02514, "close": 0.02529, "volume": 56599.0, "close_time": 1762826399999, "quote_volume": 1434.44624, "trades": 32, "taker_buy_base": 31108.0, "taker_buy_quote": 785.58889 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.02521, "high": 0.02551, "low": 0.02507, "close": 0.02551, "volume": 35399.0, "close_time": 1762829999999, "quote_volume": 892.25808, "trades": 20, "taker_buy_base": 24212.0, "taker_buy_quote": 609.89663 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.02546, "high": 0.02561, "low": 0.02544, "close": 0.02544, "volume": 15478.0, "close_time": 1762833599999, "quote_volume": 394.54289, "trades": 10, "taker_buy_base": 6881.0, "taker_buy_quote": 175.61318 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02525, "high": 0.02559, "low": 0.02497, "close": 0.02516, "volume": 216063.0, "close_time": 1762837199999, "quote_volume": 5469.51897, "trades": 66, "taker_buy_base": 124365.0, "taker_buy_quote": 3140.57778 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.02505, "high": 0.02514, "low": 0.0249, "close": 0.02496, "volume": 55397.0, "close_time": 1762840799999, "quote_volume": 1382.37094, "trades": 21, "taker_buy_base": 17588.0, "taker_buy_quote": 439.82274 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.02499, "high": 0.02508, "low": 0.02483, "close": 0.02489, "volume": 129493.0, "close_time": 1762844399999, "quote_volume": 3236.15885, "trades": 42, "taker_buy_base": 99992.0, "taker_buy_quote": 2500.20144 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.02495, "high": 0.02496, "low": 0.02446, "close": 0.02454, "volume": 150926.0, "close_time": 1762847999999, "quote_volume": 3722.66248, "trades": 67, "taker_buy_base": 55469.0, "taker_buy_quote": 1365.38026 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02446, "high": 0.02462, "low": 0.02434, "close": 0.02444, "volume": 34669.0, "close_time": 1762851599999, "quote_volume": 847.21467, "trades": 22, "taker_buy_base": 12366.0, "taker_buy_quote": 302.69681 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.02444, "high": 0.02469, "low": 0.02444, "close": 0.02451, "volume": 54620.0, "close_time": 1762855199999, "quote_volume": 1341.62383, "trades": 25, "taker_buy_base": 16743.0, "taker_buy_quote": 411.1074 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.02453, "high": 0.02466, "low": 0.0245, "close": 0.02466, "volume": 61419.0, "close_time": 1762858799999, "quote_volume": 1509.69618, "trades": 21, "taker_buy_base": 53186.0, "taker_buy_quote": 1307.64209 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.02464, "high": 0.02476, "low": 0.02452, "close": 0.02457, "volume": 27682.0, "close_time": 1762862399999, "quote_volume": 682.39921, "trades": 18, "taker_buy_base": 15828.0, "taker_buy_quote": 390.20623 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.02463, "high": 0.02474, "low": 0.02405, "close": 0.02445, "volume": 160042.0, "close_time": 1762865999999, "quote_volume": 3888.18559, "trades": 44, "taker_buy_base": 31531.0, "taker_buy_quote": 767.62413 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.02444, "high": 0.02458, "low": 0.02444, "close": 0.02456, "volume": 25080.0, "close_time": 1762869599999, "quote_volume": 615.3475, "trades": 13, "taker_buy_base": 10676.0, "taker_buy_quote": 261.76021 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.02429, "high": 0.02463, "low": 0.02423, "close": 0.02463, "volume": 31227.0, "close_time": 1762873199999, "quote_volume": 760.15386, "trades": 16, "taker_buy_base": 19724.0, "taker_buy_quote": 479.86209 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02443, "close": 0.02444, "volume": 38684.0, "close_time": 1762876799999, "quote_volume": 951.41291, "trades": 20, "taker_buy_base": 14486.0, "taker_buy_quote": 355.38149 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02446, "high": 0.02466, "low": 0.02441, "close": 0.02462, "volume": 37621.0, "close_time": 1762880399999, "quote_volume": 922.19839, "trades": 22, "taker_buy_base": 17196.0, "taker_buy_quote": 421.42113 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.02472, "high": 0.02502, "low": 0.02466, "close": 0.02478, "volume": 37899.0, "close_time": 1762883999999, "quote_volume": 941.81503, "trades": 18, "taker_buy_base": 21566.0, "taker_buy_quote": 535.24129 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0248, "high": 0.02481, "low": 0.02455, "close": 0.02468, "volume": 30720.0, "close_time": 1762887599999, "quote_volume": 758.72613, "trades": 12, "taker_buy_base": 16494.0, "taker_buy_quote": 407.06937 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.02452, "high": 0.02469, "low": 0.02451, "close": 0.02468, "volume": 29793.0, "close_time": 1762891199999, "quote_volume": 732.75143, "trades": 16, "taker_buy_base": 14275.0, "taker_buy_quote": 351.3707 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02471, "high": 0.02489, "low": 0.02454, "close": 0.02454, "volume": 50957.0, "close_time": 1762894799999, "quote_volume": 1258.95883, "trades": 27, "taker_buy_base": 30113.0, "taker_buy_quote": 744.70506 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.02456, "high": 0.0247, "low": 0.02456, "close": 0.0246, "volume": 109655.0, "close_time": 1762898399999, "quote_volume": 2696.4921, "trades": 28, "taker_buy_base": 98478.0, "taker_buy_quote": 2421.41545 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.02452, "high": 0.02478, "low": 0.02452, "close": 0.02478, "volume": 23564.0, "close_time": 1762901999999, "quote_volume": 582.93326, "trades": 8, "taker_buy_base": 2596.0, "taker_buy_quote": 64.32888 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.02473, "high": 0.02473, "low": 0.02434, "close": 0.02437, "volume": 50785.0, "close_time": 1762905599999, "quote_volume": 1241.11353, "trades": 20, "taker_buy_base": 24019.0, "taker_buy_quote": 587.36211 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02427, "high": 0.02437, "low": 0.02383, "close": 0.02398, "volume": 183626.0, "close_time": 1762909199999, "quote_volume": 4417.03985, "trades": 67, "taker_buy_base": 59722.0, "taker_buy_quote": 1443.95831 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.02404, "high": 0.02437, "low": 0.02404, "close": 0.02431, "volume": 59752.0, "close_time": 1762912799999, "quote_volume": 1451.29369, "trades": 29, "taker_buy_base": 29549.0, "taker_buy_quote": 717.70405 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.02452, "high": 0.02469, "low": 0.02436, "close": 0.02466, "volume": 99342.0, "close_time": 1762916399999, "quote_volume": 2437.12728, "trades": 47, "taker_buy_base": 48926.0, "taker_buy_quote": 1198.59749 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.02462, "high": 0.02466, "low": 0.02457, "close": 0.02462, "volume": 57682.0, "close_time": 1762919999999, "quote_volume": 1419.18877, "trades": 20, "taker_buy_base": 21137.0, "taker_buy_quote": 520.06787 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0247, "high": 0.02529, "low": 0.0247, "close": 0.02479, "volume": 326891.0, "close_time": 1762923599999, "quote_volume": 8153.6556, "trades": 94, "taker_buy_base": 237636.0, "taker_buy_quote": 5933.23799 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.02483, "high": 0.02484, "low": 0.02469, "close": 0.02477, "volume": 107449.0, "close_time": 1762927199999, "quote_volume": 2663.60253, "trades": 34, "taker_buy_base": 90616.0, "taker_buy_quote": 2246.46378 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.02466, "high": 0.02486, "low": 0.02466, "close": 0.02486, "volume": 45558.0, "close_time": 1762930799999, "quote_volume": 1129.9894, "trades": 23, "taker_buy_base": 43116.0, "taker_buy_quote": 1069.35454 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.02481, "high": 0.02499, "low": 0.02481, "close": 0.02492, "volume": 82122.0, "close_time": 1762934399999, "quote_volume": 2046.03466, "trades": 37, "taker_buy_base": 22122.0, "taker_buy_quote": 550.81018 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02489, "high": 0.0255, "low": 0.02485, "close": 0.0254, "volume": 128107.0, "close_time": 1762937999999, "quote_volume": 3246.1831, "trades": 69, "taker_buy_base": 35642.0, "taker_buy_quote": 900.74482 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0254, "high": 0.0254, "low": 0.02517, "close": 0.0252, "volume": 639223.0, "close_time": 1762941599999, "quote_volume": 16178.00431, "trades": 81, "taker_buy_base": 570722.0, "taker_buy_quote": 14444.73172 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.02527, "high": 0.02545, "low": 0.02491, "close": 0.02496, "volume": 53178.0, "close_time": 1762945199999, "quote_volume": 1332.18965, "trades": 29, "taker_buy_base": 17070.0, "taker_buy_quote": 429.05556 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.02499, "high": 0.02504, "low": 0.02492, "close": 0.02492, "volume": 23133.0, "close_time": 1762948799999, "quote_volume": 578.69979, "trades": 8, "taker_buy_base": 3131.0, "taker_buy_quote": 78.34958 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02498, "high": 0.02501, "low": 0.02485, "close": 0.02486, "volume": 12804.0, "close_time": 1762952399999, "quote_volume": 319.06125, "trades": 12, "taker_buy_base": 3887.0, "taker_buy_quote": 97.09804 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.025, "high": 0.02514, "low": 0.02493, "close": 0.0251, "volume": 93194.0, "close_time": 1762955999999, "quote_volume": 2332.46014, "trades": 37, "taker_buy_base": 55693.0, "taker_buy_quote": 1393.13457 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.02504, "high": 0.02513, "low": 0.02479, "close": 0.02511, "volume": 22606.0, "close_time": 1762959599999, "quote_volume": 565.65257, "trades": 24, "taker_buy_base": 7060.0, "taker_buy_quote": 176.56339 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.02512, "high": 0.02532, "low": 0.02498, "close": 0.02506, "volume": 82878.0, "close_time": 1762963199999, "quote_volume": 2084.27735, "trades": 50, "taker_buy_base": 52597.0, "taker_buy_quote": 1320.78719 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02509, "high": 0.02532, "low": 0.02461, "close": 0.02524, "volume": 109668.0, "close_time": 1762966799999, "quote_volume": 2745.80278, "trades": 70, "taker_buy_base": 45248.0, "taker_buy_quote": 1134.78053 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0251, "high": 0.026, "low": 0.0251, "close": 0.02565, "volume": 496394.0, "close_time": 1762970399999, "quote_volume": 12671.88904, "trades": 198, "taker_buy_base": 208572.0, "taker_buy_quote": 5320.65233 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.02563, "high": 0.0257, "low": 0.02517, "close": 0.02517, "volume": 167421.0, "close_time": 1762973999999, "quote_volume": 4258.32178, "trades": 86, "taker_buy_base": 91665.0, "taker_buy_quote": 2333.3728 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.02514, "high": 0.02522, "low": 0.02491, "close": 0.02497, "volume": 134337.0, "close_time": 1762977599999, "quote_volume": 3374.38491, "trades": 53, "taker_buy_base": 55361.0, "taker_buy_quote": 1389.39691 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.02497, "high": 0.02527, "low": 0.02497, "close": 0.02511, "volume": 195711.0, "close_time": 1762981199999, "quote_volume": 4915.73721, "trades": 90, "taker_buy_base": 95583.0, "taker_buy_quote": 2404.46403 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.02506, "high": 0.02506, "low": 0.02489, "close": 0.0249, "volume": 25066.0, "close_time": 1762984799999, "quote_volume": 626.93486, "trades": 13, "taker_buy_base": 4939.0, "taker_buy_quote": 123.42561 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.02495, "high": 0.02502, "low": 0.02473, "close": 0.02477, "volume": 52318.0, "close_time": 1762988399999, "quote_volume": 1296.974, "trades": 22, "taker_buy_base": 35139.0, "taker_buy_quote": 870.34506 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.02472, "high": 0.02472, "low": 0.02431, "close": 0.02468, "volume": 245158.0, "close_time": 1762991999999, "quote_volume": 6023.61185, "trades": 49, "taker_buy_base": 39149.0, "taker_buy_quote": 962.15914 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02468, "high": 0.02512, "low": 0.02468, "close": 0.02491, "volume": 221193.0, "close_time": 1762995599999, "quote_volume": 5528.15934, "trades": 42, "taker_buy_base": 192860.0, "taker_buy_quote": 4823.42187 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.02481, "high": 0.02513, "low": 0.0247, "close": 0.02473, "volume": 81004.0, "close_time": 1762999199999, "quote_volume": 2015.1509, "trades": 34, "taker_buy_base": 39217.0, "taker_buy_quote": 975.19749 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.02475, "high": 0.02481, "low": 0.02469, "close": 0.02481, "volume": 32867.0, "close_time": 1763002799999, "quote_volume": 813.66764, "trades": 19, "taker_buy_base": 22114.0, "taker_buy_quote": 547.40411 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0246, "high": 0.02503, "low": 0.02454, "close": 0.025, "volume": 29330.0, "close_time": 1763006399999, "quote_volume": 729.19715, "trades": 23, "taker_buy_base": 9835.0, "taker_buy_quote": 243.3416 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02495, "high": 0.02536, "low": 0.02495, "close": 0.02511, "volume": 85658.0, "close_time": 1763009999999, "quote_volume": 2155.37653, "trades": 53, "taker_buy_base": 42831.0, "taker_buy_quote": 1077.03638 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.02508, "high": 0.02508, "low": 0.02493, "close": 0.02498, "volume": 50170.0, "close_time": 1763013599999, "quote_volume": 1254.96257, "trades": 20, "taker_buy_base": 19036.0, "taker_buy_quote": 475.97733 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.02498, "high": 0.02508, "low": 0.02498, "close": 0.02508, "volume": 7130.0, "close_time": 1763017199999, "quote_volume": 178.4226, "trades": 8, "taker_buy_base": 5521.0, "taker_buy_quote": 138.16768 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.02511, "high": 0.02514, "low": 0.02492, "close": 0.02493, "volume": 19828.0, "close_time": 1763020799999, "quote_volume": 496.40304, "trades": 17, "taker_buy_base": 4350.0, "taker_buy_quote": 109.21752 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02497, "high": 0.02508, "low": 0.02497, "close": 0.02508, "volume": 23220.0, "close_time": 1763024399999, "quote_volume": 581.16173, "trades": 18, "taker_buy_base": 11838.0, "taker_buy_quote": 295.84567 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.02489, "high": 0.02533, "low": 0.02441, "close": 0.02507, "volume": 382652.0, "close_time": 1763027999999, "quote_volume": 9530.8197, "trades": 99, "taker_buy_base": 190240.0, "taker_buy_quote": 4777.63804 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.02516, "high": 0.0254, "low": 0.02498, "close": 0.02531, "volume": 282492.0, "close_time": 1763031599999, "quote_volume": 7114.64725, "trades": 75, "taker_buy_base": 94839.0, "taker_buy_quote": 2401.71956 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.02537, "high": 0.02552, "low": 0.02518, "close": 0.02518, "volume": 240192.0, "close_time": 1763035199999, "quote_volume": 6084.12195, "trades": 78, "taker_buy_base": 174704.0, "taker_buy_quote": 4424.79995 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02515, "high": 0.02531, "low": 0.02508, "close": 0.02509, "volume": 89709.0, "close_time": 1763038799999, "quote_volume": 2260.31157, "trades": 104, "taker_buy_base": 26612.0, "taker_buy_quote": 670.00997 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.02505, "high": 0.02505, "low": 0.0249, "close": 0.025, "volume": 43886.0, "close_time": 1763042399999, "quote_volume": 1097.64436, "trades": 38, "taker_buy_base": 6785.0, "taker_buy_quote": 169.40137 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.02503, "high": 0.02534, "low": 0.02476, "close": 0.02522, "volume": 193013.0, "close_time": 1763045999999, "quote_volume": 4804.0617, "trades": 200, "taker_buy_base": 143437.0, "taker_buy_quote": 3566.51186 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.02512, "high": 0.02518, "low": 0.02498, "close": 0.02508, "volume": 48992.0, "close_time": 1763049599999, "quote_volume": 1230.16375, "trades": 84, "taker_buy_base": 18907.0, "taker_buy_quote": 475.00643 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0251, "high": 0.02511, "low": 0.02484, "close": 0.02484, "volume": 13485.0, "close_time": 1763053199999, "quote_volume": 337.27418, "trades": 43, "taker_buy_base": 5721.0, "taker_buy_quote": 142.86756 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.02479, "high": 0.02486, "low": 0.02432, "close": 0.02432, "volume": 281956.0, "close_time": 1763056799999, "quote_volume": 6922.03424, "trades": 169, "taker_buy_base": 210985.0, "taker_buy_quote": 5180.94035 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0244, "high": 0.02456, "low": 0.02427, "close": 0.02444, "volume": 43565.0, "close_time": 1763060399999, "quote_volume": 1063.60985, "trades": 71, "taker_buy_base": 16627.0, "taker_buy_quote": 405.97364 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.02444, "high": 0.02489, "low": 0.02438, "close": 0.0248, "volume": 193420.0, "close_time": 1763063999999, "quote_volume": 4759.7048, "trades": 238, "taker_buy_base": 90679.0, "taker_buy_quote": 2222.67896 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.02474, "high": 0.02474, "low": 0.02402, "close": 0.02421, "volume": 69533.0, "close_time": 1763067599999, "quote_volume": 1685.36171, "trades": 154, "taker_buy_base": 40610.0, "taker_buy_quote": 985.64276 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.02419, "high": 0.02458, "low": 0.02419, "close": 0.02452, "volume": 72943.0, "close_time": 1763071199999, "quote_volume": 1780.36415, "trades": 147, "taker_buy_base": 37945.0, "taker_buy_quote": 926.49107 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0244, "high": 0.02467, "low": 0.02432, "close": 0.02467, "volume": 47009.0, "close_time": 1763074799999, "quote_volume": 1149.11544, "trades": 59, "taker_buy_base": 20030.0, "taker_buy_quote": 490.31819 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.02472, "high": 0.02512, "low": 0.0247, "close": 0.02498, "volume": 171131.0, "close_time": 1763078399999, "quote_volume": 4273.54983, "trades": 118, "taker_buy_base": 110775.0, "taker_buy_quote": 2764.02844 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0249, "high": 0.02503, "low": 0.02488, "close": 0.0249, "volume": 45545.0, "close_time": 1763081999999, "quote_volume": 1135.28225, "trades": 74, "taker_buy_base": 16984.0, "taker_buy_quote": 423.48097 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.02479, "high": 0.02487, "low": 0.02479, "close": 0.02481, "volume": 18787.0, "close_time": 1763085599999, "quote_volume": 466.83575, "trades": 16, "taker_buy_base": 16312.0, "taker_buy_quote": 405.46369 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0249, "high": 0.02494, "low": 0.02468, "close": 0.02468, "volume": 30949.0, "close_time": 1763089199999, "quote_volume": 766.98974, "trades": 19, "taker_buy_base": 1831.0, "taker_buy_quote": 45.29908 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.02469, "high": 0.02477, "low": 0.02428, "close": 0.02442, "volume": 118343.0, "close_time": 1763092799999, "quote_volume": 2897.38297, "trades": 131, "taker_buy_base": 54655.0, "taker_buy_quote": 1334.26519 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.02434, "high": 0.02439, "low": 0.02386, "close": 0.02404, "volume": 115496.0, "close_time": 1763096399999, "quote_volume": 2785.73828, "trades": 117, "taker_buy_base": 38477.0, "taker_buy_quote": 927.31057 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.02405, "high": 0.02455, "low": 0.02405, "close": 0.02455, "volume": 225477.0, "close_time": 1763099999999, "quote_volume": 5492.95226, "trades": 140, "taker_buy_base": 90948.0, "taker_buy_quote": 2214.96358 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.02458, "high": 0.02465, "low": 0.02426, "close": 0.02465, "volume": 116626.0, "close_time": 1763103599999, "quote_volume": 2849.51467, "trades": 82, "taker_buy_base": 49673.0, "taker_buy_quote": 1213.4195 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.02468, "high": 0.02503, "low": 0.02458, "close": 0.02493, "volume": 110749.0, "close_time": 1763107199999, "quote_volume": 2746.40638, "trades": 212, "taker_buy_base": 46936.0, "taker_buy_quote": 1165.05575 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.02496, "high": 0.02498, "low": 0.02469, "close": 0.02479, "volume": 190374.0, "close_time": 1763110799999, "quote_volume": 4730.09708, "trades": 200, "taker_buy_base": 80098.0, "taker_buy_quote": 1987.93601 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.02478, "high": 0.02495, "low": 0.02466, "close": 0.02472, "volume": 99591.0, "close_time": 1763114399999, "quote_volume": 2468.69587, "trades": 164, "taker_buy_base": 51177.0, "taker_buy_quote": 1267.92594 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.02475, "high": 0.02522, "low": 0.02474, "close": 0.02501, "volume": 280264.0, "close_time": 1763117999999, "quote_volume": 7013.74047, "trades": 279, "taker_buy_base": 90600.0, "taker_buy_quote": 2267.4984 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.02503, "high": 0.02511, "low": 0.02471, "close": 0.02473, "volume": 115047.0, "close_time": 1763121599999, "quote_volume": 2863.83068, "trades": 91, "taker_buy_base": 19031.0, "taker_buy_quote": 474.46356 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.02477, "high": 0.02497, "low": 0.02459, "close": 0.02486, "volume": 118651.0, "close_time": 1763125199999, "quote_volume": 2937.20075, "trades": 129, "taker_buy_base": 41741.0, "taker_buy_quote": 1033.91427 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.02486, "high": 0.02504, "low": 0.02431, "close": 0.02436, "volume": 244278.0, "close_time": 1763128799999, "quote_volume": 6048.42696, "trades": 209, "taker_buy_base": 56076.0, "taker_buy_quote": 1386.98319 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.02437, "high": 0.02467, "low": 0.02415, "close": 0.02459, "volume": 145154.0, "close_time": 1763132399999, "quote_volume": 3551.09003, "trades": 207, "taker_buy_base": 47616.0, "taker_buy_quote": 1162.33421 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.02461, "high": 0.02544, "low": 0.02452, "close": 0.02544, "volume": 338502.0, "close_time": 1763135999999, "quote_volume": 8440.57338, "trades": 388, "taker_buy_base": 121685.0, "taker_buy_quote": 3036.2034 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.02546, "high": 0.02582, "low": 0.02508, "close": 0.02508, "volume": 695373.0, "close_time": 1763139599999, "quote_volume": 17702.25869, "trades": 630, "taker_buy_base": 294109.0, "taker_buy_quote": 7480.64228 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.02501, "high": 0.02529, "low": 0.02491, "close": 0.02521, "volume": 670842.0, "close_time": 1763143199999, "quote_volume": 16843.06434, "trades": 395, "taker_buy_base": 312916.0, "taker_buy_quote": 7858.02518 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.02525, "high": 0.02539, "low": 0.02519, "close": 0.02519, "volume": 48196.0, "close_time": 1763146799999, "quote_volume": 1217.88012, "trades": 23, "taker_buy_base": 24323.0, "taker_buy_quote": 614.00776 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.02534, "high": 0.02576, "low": 0.02534, "close": 0.02566, "volume": 51623.0, "close_time": 1763150399999, "quote_volume": 1318.58259, "trades": 31, "taker_buy_base": 25175.0, "taker_buy_quote": 643.67597 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.02571, "high": 0.02577, "low": 0.02498, "close": 0.02503, "volume": 93859.0, "close_time": 1763153999999, "quote_volume": 2379.00548, "trades": 41, "taker_buy_base": 37590.0, "taker_buy_quote": 949.14197 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0251, "high": 0.02543, "low": 0.02509, "close": 0.02539, "volume": 62359.0, "close_time": 1763157599999, "quote_volume": 1579.15904, "trades": 32, "taker_buy_base": 35874.0, "taker_buy_quote": 908.77861 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.02546, "high": 0.02552, "low": 0.02528, "close": 0.02528, "volume": 93807.0, "close_time": 1763161199999, "quote_volume": 2382.76076, "trades": 24, "taker_buy_base": 198.0, "taker_buy_quote": 5.00544 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.02525, "high": 0.02525, "low": 0.02474, "close": 0.02495, "volume": 240223.0, "close_time": 1763164799999, "quote_volume": 5989.58158, "trades": 80, "taker_buy_base": 88177.0, "taker_buy_quote": 2194.97304 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02508, "high": 0.02526, "low": 0.02481, "close": 0.02487, "volume": 94061.0, "close_time": 1763168399999, "quote_volume": 2360.43925, "trades": 209, "taker_buy_base": 40694.0, "taker_buy_quote": 1021.31577 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.02486, "high": 0.02542, "low": 0.02478, "close": 0.02542, "volume": 75999.0, "close_time": 1763171999999, "quote_volume": 1910.89494, "trades": 266, "taker_buy_base": 32996.0, "taker_buy_quote": 829.59996 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0254, "high": 0.02573, "low": 0.0254, "close": 0.02564, "volume": 229577.0, "close_time": 1763175599999, "quote_volume": 5882.44777, "trades": 334, "taker_buy_base": 97178.0, "taker_buy_quote": 2490.02451 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0256, "high": 0.02592, "low": 0.02544, "close": 0.02582, "volume": 54202.0, "close_time": 1763179199999, "quote_volume": 1394.11966, "trades": 171, "taker_buy_base": 22622.0, "taker_buy_quote": 582.11446 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.02584, "high": 0.02599, "low": 0.02577, "close": 0.02578, "volume": 50387.0, "close_time": 1763182799999, "quote_volume": 1304.60206, "trades": 161, "taker_buy_base": 20496.0, "taker_buy_quote": 530.42234 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.02564, "high": 0.02613, "low": 0.02564, "close": 0.02605, "volume": 68820.0, "close_time": 1763186399999, "quote_volume": 1783.39835, "trades": 156, "taker_buy_base": 17268.0, "taker_buy_quote": 446.87152 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.02608, "high": 0.02617, "low": 0.02584, "close": 0.02587, "volume": 101124.0, "close_time": 1763189999999, "quote_volume": 2631.62052, "trades": 163, "taker_buy_base": 31445.0, "taker_buy_quote": 816.70826 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.02591, "high": 0.02608, "low": 0.0258, "close": 0.0258, "volume": 108147.0, "close_time": 1763193599999, "quote_volume": 2812.40054, "trades": 148, "taker_buy_base": 63242.0, "taker_buy_quote": 1645.80268 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02582, "high": 0.02588, "low": 0.02532, "close": 0.02541, "volume": 161377.0, "close_time": 1763197199999, "quote_volume": 4139.66043, "trades": 147, "taker_buy_base": 49222.0, "taker_buy_quote": 1262.38574 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.02542, "high": 0.02554, "low": 0.02513, "close": 0.02514, "volume": 27975.0, "close_time": 1763200799999, "quote_volume": 710.72354, "trades": 55, "taker_buy_base": 11641.0, "taker_buy_quote": 294.84696 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.02515, "high": 0.02517, "low": 0.025, "close": 0.02506, "volume": 57834.0, "close_time": 1763204399999, "quote_volume": 1451.31426, "trades": 90, "taker_buy_base": 15239.0, "taker_buy_quote": 382.41657 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.02504, "high": 0.02511, "low": 0.02487, "close": 0.02494, "volume": 52015.0, "close_time": 1763207999999, "quote_volume": 1297.63575, "trades": 33, "taker_buy_base": 41394.0, "taker_buy_quote": 1031.78934 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.02499, "high": 0.02507, "low": 0.02492, "close": 0.02496, "volume": 40217.0, "close_time": 1763211599999, "quote_volume": 1004.97236, "trades": 59, "taker_buy_base": 13778.0, "taker_buy_quote": 344.09803 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.02494, "high": 0.02514, "low": 0.02494, "close": 0.02506, "volume": 25826.0, "close_time": 1763215199999, "quote_volume": 647.32337, "trades": 62, "taker_buy_base": 14931.0, "taker_buy_quote": 374.47259 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.02501, "high": 0.02501, "low": 0.02488, "close": 0.02488, "volume": 12938.0, "close_time": 1763218799999, "quote_volume": 322.35117, "trades": 25, "taker_buy_base": 7769.0, "taker_buy_quote": 193.74645 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.02497, "high": 0.02518, "low": 0.02496, "close": 0.02512, "volume": 126259.0, "close_time": 1763222399999, "quote_volume": 3161.08943, "trades": 111, "taker_buy_base": 90986.0, "taker_buy_quote": 2276.35208 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02471, "close": 0.02486, "volume": 59874.0, "close_time": 1763225999999, "quote_volume": 1488.99761, "trades": 58, "taker_buy_base": 19577.0, "taker_buy_quote": 486.59199 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.02486, "high": 0.02499, "low": 0.02478, "close": 0.02499, "volume": 42306.0, "close_time": 1763229599999, "quote_volume": 1050.80128, "trades": 38, "taker_buy_base": 10499.0, "taker_buy_quote": 261.10458 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.02501, "high": 0.02515, "low": 0.02493, "close": 0.02496, "volume": 31029.0, "close_time": 1763233199999, "quote_volume": 775.63978, "trades": 38, "taker_buy_base": 4388.0, "taker_buy_quote": 109.73839 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.02484, "high": 0.02486, "low": 0.02481, "close": 0.02486, "volume": 8813.0, "close_time": 1763236799999, "quote_volume": 218.84712, "trades": 10, "taker_buy_base": 2451.0, "taker_buy_quote": 60.93186 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0248, "high": 0.02481, "low": 0.0248, "close": 0.0248, "volume": 4078.0, "close_time": 1763240399999, "quote_volume": 101.16867, "trades": 8, "taker_buy_base": 4078.0, "taker_buy_quote": 101.16867 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.02478, "high": 0.02478, "low": 0.02464, "close": 0.02469, "volume": 31187.0, "close_time": 1763243999999, "quote_volume": 770.17699, "trades": 26, "taker_buy_base": 8987.0, "taker_buy_quote": 222.19955 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.02464, "high": 0.02464, "low": 0.02458, "close": 0.02464, "volume": 21508.0, "close_time": 1763247599999, "quote_volume": 529.61474, "trades": 24, "taker_buy_base": 16875.0, "taker_buy_quote": 415.55174 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.02471, "high": 0.02479, "low": 0.02467, "close": 0.02471, "volume": 17646.0, "close_time": 1763251199999, "quote_volume": 435.88869, "trades": 16, "taker_buy_base": 4174.0, "taker_buy_quote": 103.20082 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02469, "high": 0.0247, "low": 0.0245, "close": 0.02459, "volume": 86518.0, "close_time": 1763254799999, "quote_volume": 2130.84526, "trades": 53, "taker_buy_base": 37166.0, "taker_buy_quote": 915.64322 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.02461, "high": 0.02476, "low": 0.02451, "close": 0.02476, "volume": 68677.0, "close_time": 1763258399999, "quote_volume": 1697.63913, "trades": 61, "taker_buy_base": 7062.0, "taker_buy_quote": 173.56126 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.02476, "high": 0.02513, "low": 0.0247, "close": 0.02509, "volume": 122555.0, "close_time": 1763261999999, "quote_volume": 3058.1216, "trades": 257, "taker_buy_base": 44128.0, "taker_buy_quote": 1101.84335 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.02503, "high": 0.02507, "low": 0.02485, "close": 0.02485, "volume": 107803.0, "close_time": 1763265599999, "quote_volume": 2696.55828, "trades": 150, "taker_buy_base": 30388.0, "taker_buy_quote": 759.99083 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.02493, "high": 0.02494, "low": 0.0248, "close": 0.02487, "volume": 8805.0, "close_time": 1763269199999, "quote_volume": 219.17631, "trades": 20, "taker_buy_base": 5129.0, "taker_buy_quote": 127.5748 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.02492, "high": 0.02522, "low": 0.02483, "close": 0.02522, "volume": 127617.0, "close_time": 1763272799999, "quote_volume": 3179.79185, "trades": 74, "taker_buy_base": 20743.0, "taker_buy_quote": 519.03851 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.02518, "high": 0.02542, "low": 0.02518, "close": 0.02541, "volume": 22283.0, "close_time": 1763276399999, "quote_volume": 563.80925, "trades": 46, "taker_buy_base": 8542.0, "taker_buy_quote": 216.27394 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.02542, "high": 0.02547, "low": 0.02526, "close": 0.02532, "volume": 124297.0, "close_time": 1763279999999, "quote_volume": 3146.90779, "trades": 60, "taker_buy_base": 11584.0, "taker_buy_quote": 293.25055 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.02497, "high": 0.02502, "low": 0.02464, "close": 0.0249, "volume": 134317.0, "close_time": 1763283599999, "quote_volume": 3332.80042, "trades": 87, "taker_buy_base": 110886.0, "taker_buy_quote": 2752.98513 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.02491, "high": 0.02494, "low": 0.02478, "close": 0.02479, "volume": 20953.0, "close_time": 1763287199999, "quote_volume": 520.56249, "trades": 76, "taker_buy_base": 11933.0, "taker_buy_quote": 296.38995 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.02478, "high": 0.02478, "low": 0.02469, "close": 0.02471, "volume": 22096.0, "close_time": 1763290799999, "quote_volume": 546.40735, "trades": 62, "taker_buy_base": 10902.0, "taker_buy_quote": 269.45859 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.02471, "high": 0.02474, "low": 0.02434, "close": 0.02444, "volume": 26849.0, "close_time": 1763294399999, "quote_volume": 656.9678, "trades": 85, "taker_buy_base": 9748.0, "taker_buy_quote": 238.6386 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.02441, "high": 0.02445, "low": 0.02423, "close": 0.02432, "volume": 29715.0, "close_time": 1763297999999, "quote_volume": 722.93822, "trades": 89, "taker_buy_base": 14382.0, "taker_buy_quote": 349.69279 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0243, "high": 0.02435, "low": 0.02421, "close": 0.02429, "volume": 42451.0, "close_time": 1763301599999, "quote_volume": 1030.89027, "trades": 91, "taker_buy_base": 33450.0, "taker_buy_quote": 812.1567 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.02434, "high": 0.02474, "low": 0.02434, "close": 0.02474, "volume": 33218.0, "close_time": 1763305199999, "quote_volume": 815.25247, "trades": 109, "taker_buy_base": 16473.0, "taker_buy_quote": 404.22983 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.02469, "high": 0.02469, "low": 0.02416, "close": 0.02416, "volume": 29687.0, "close_time": 1763308799999, "quote_volume": 725.49416, "trades": 74, "taker_buy_base": 15359.0, "taker_buy_quote": 373.60437 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.02416, "high": 0.02427, "low": 0.02381, "close": 0.02388, "volume": 82697.0, "close_time": 1763312399999, "quote_volume": 1990.43601, "trades": 146, "taker_buy_base": 34074.0, "taker_buy_quote": 820.21481 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.02395, "high": 0.02412, "low": 0.02384, "close": 0.02412, "volume": 44703.0, "close_time": 1763315999999, "quote_volume": 1072.30423, "trades": 115, "taker_buy_base": 27254.0, "taker_buy_quote": 653.3382 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.02437, "high": 0.02457, "low": 0.02428, "close": 0.02439, "volume": 81180.0, "close_time": 1763319599999, "quote_volume": 1980.57109, "trades": 145, "taker_buy_base": 36358.0, "taker_buy_quote": 887.91842 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.02445, "high": 0.02446, "low": 0.0241, "close": 0.0241, "volume": 28408.0, "close_time": 1763323199999, "quote_volume": 688.00557, "trades": 42, "taker_buy_base": 17477.0, "taker_buy_quote": 423.05936 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.02407, "high": 0.02425, "low": 0.02395, "close": 0.02415, "volume": 144699.0, "close_time": 1763326799999, "quote_volume": 3488.12391, "trades": 103, "taker_buy_base": 40745.0, "taker_buy_quote": 985.5825 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.02401, "high": 0.02415, "low": 0.02395, "close": 0.02412, "volume": 29047.0, "close_time": 1763330399999, "quote_volume": 698.27911, "trades": 91, "taker_buy_base": 14623.0, "taker_buy_quote": 351.27689 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.024, "high": 0.02438, "low": 0.024, "close": 0.02434, "volume": 48852.0, "close_time": 1763333999999, "quote_volume": 1182.63819, "trades": 77, "taker_buy_base": 29567.0, "taker_buy_quote": 715.15106 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.02419, "high": 0.02478, "low": 0.02418, "close": 0.02467, "volume": 106717.0, "close_time": 1763337599999, "quote_volume": 2611.71686, "trades": 144, "taker_buy_base": 26225.0, "taker_buy_quote": 642.76238 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02467, "high": 0.02486, "low": 0.02446, "close": 0.02472, "volume": 49343.0, "close_time": 1763341199999, "quote_volume": 1219.66975, "trades": 125, "taker_buy_base": 22045.0, "taker_buy_quote": 544.63356 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.02462, "high": 0.02467, "low": 0.02461, "close": 0.02465, "volume": 28147.0, "close_time": 1763344799999, "quote_volume": 693.18877, "trades": 25, "taker_buy_base": 11131.0, "taker_buy_quote": 274.05876 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.02472, "high": 0.02475, "low": 0.0245, "close": 0.02456, "volume": 152314.0, "close_time": 1763348399999, "quote_volume": 3749.85859, "trades": 62, "taker_buy_base": 83324.0, "taker_buy_quote": 2049.40238 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.02465, "high": 0.02497, "low": 0.02454, "close": 0.02485, "volume": 97742.0, "close_time": 1763351999999, "quote_volume": 2423.09744, "trades": 54, "taker_buy_base": 62899.0, "taker_buy_quote": 1558.89383 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.02495, "high": 0.02495, "low": 0.02476, "close": 0.02476, "volume": 21938.0, "close_time": 1763355599999, "quote_volume": 543.65893, "trades": 10, "taker_buy_base": 17438.0, "taker_buy_quote": 432.23893 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02465, "close": 0.02465, "volume": 1509.0, "close_time": 1763359199999, "quote_volume": 37.19685, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.02457, "high": 0.0246, "low": 0.02449, "close": 0.0245, "volume": 21310.0, "close_time": 1763362799999, "quote_volume": 523.72993, "trades": 18, "taker_buy_base": 1593.0, "taker_buy_quote": 39.11223 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.02459, "high": 0.02461, "low": 0.02459, "close": 0.02461, "volume": 9880.0, "close_time": 1763366399999, "quote_volume": 243.07584, "trades": 9, "taker_buy_base": 874.0, "taker_buy_quote": 21.49166 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.02459, "high": 0.02459, "low": 0.02454, "close": 0.02454, "volume": 6284.0, "close_time": 1763369999999, "quote_volume": 154.35646, "trades": 5, "taker_buy_base": 242.0, "taker_buy_quote": 5.95078 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.02458, "high": 0.02458, "low": 0.02458, "close": 0.02458, "volume": 1548.0, "close_time": 1763373599999, "quote_volume": 38.04984, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.02457, "high": 0.02458, "low": 0.02457, "close": 0.02458, "volume": 7842.0, "close_time": 1763377199999, "quote_volume": 192.71136, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.02456, "high": 0.02484, "low": 0.02456, "close": 0.02484, "volume": 10542.0, "close_time": 1763380799999, "quote_volume": 260.655, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.02456, "high": 0.02462, "low": 0.02452, "close": 0.02452, "volume": 9058.0, "close_time": 1763384399999, "quote_volume": 222.38598, "trades": 5, "taker_buy_base": 1992.0, "taker_buy_quote": 48.98202 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.02452, "high": 0.02452, "low": 0.02396, "close": 0.02396, "volume": 104395.0, "close_time": 1763387999999, "quote_volume": 2535.47776, "trades": 24, "taker_buy_base": 28479.0, "taker_buy_quote": 690.44306 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.02419, "high": 0.02476, "low": 0.02406, "close": 0.02436, "volume": 87618.0, "close_time": 1763391599999, "quote_volume": 2147.88755, "trades": 60, "taker_buy_base": 40927.0, "taker_buy_quote": 1006.3167 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.02416, "high": 0.02435, "low": 0.02407, "close": 0.02435, "volume": 28473.0, "close_time": 1763395199999, "quote_volume": 690.03509, "trades": 11, "taker_buy_base": 4999.0, "taker_buy_quote": 121.52569 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02398, "high": 0.02419, "low": 0.0239, "close": 0.02417, "volume": 57435.0, "close_time": 1763398799999, "quote_volume": 1381.95663, "trades": 48, "taker_buy_base": 10503.0, "taker_buy_quote": 251.86194 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.02429, "high": 0.02429, "low": 0.0238, "close": 0.0238, "volume": 34201.0, "close_time": 1763402399999, "quote_volume": 823.3213, "trades": 26, "taker_buy_base": 6924.0, "taker_buy_quote": 166.42518 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.02373, "high": 0.02391, "low": 0.02338, "close": 0.02391, "volume": 333633.0, "close_time": 1763405999999, "quote_volume": 7873.88451, "trades": 149, "taker_buy_base": 151291.0, "taker_buy_quote": 3566.12886 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.02388, "high": 0.02406, "low": 0.02373, "close": 0.02396, "volume": 44367.0, "close_time": 1763409599999, "quote_volume": 1063.45948, "trades": 53, "taker_buy_base": 12134.0, "taker_buy_quote": 291.00839 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02385, "high": 0.02389, "low": 0.02372, "close": 0.02382, "volume": 55965.0, "close_time": 1763413199999, "quote_volume": 1331.96833, "trades": 15, "taker_buy_base": 1647.0, "taker_buy_quote": 39.16566 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.02393, "high": 0.02398, "low": 0.02384, "close": 0.02384, "volume": 16732.0, "close_time": 1763416799999, "quote_volume": 400.00028, "trades": 4, "taker_buy_base": 12232.0, "taker_buy_quote": 292.09028 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.02384, "high": 0.02384, "low": 0.02372, "close": 0.02374, "volume": 18067.0, "close_time": 1763420399999, "quote_volume": 429.13666, "trades": 11, "taker_buy_base": 16807.0, "taker_buy_quote": 399.24446 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.02373, "high": 0.02381, "low": 0.02357, "close": 0.02381, "volume": 26851.0, "close_time": 1763423999999, "quote_volume": 635.46405, "trades": 29, "taker_buy_base": 6677.0, "taker_buy_quote": 157.56074 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02375, "high": 0.02385, "low": 0.02359, "close": 0.02369, "volume": 37032.0, "close_time": 1763427599999, "quote_volume": 878.2662, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.02384, "high": 0.02384, "low": 0.02375, "close": 0.02375, "volume": 9373.0, "close_time": 1763431199999, "quote_volume": 223.01375, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.02377, "high": 0.02407, "low": 0.02377, "close": 0.02382, "volume": 59668.0, "close_time": 1763434799999, "quote_volume": 1425.55742, "trades": 17, "taker_buy_base": 40397.0, "taker_buy_quote": 963.4754 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.02381, "high": 0.02414, "low": 0.02365, "close": 0.02413, "volume": 233086.0, "close_time": 1763438399999, "quote_volume": 5549.69029, "trades": 172, "taker_buy_base": 101495.0, "taker_buy_quote": 2414.46447 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02412, "high": 0.02421, "low": 0.02402, "close": 0.02421, "volume": 202234.0, "close_time": 1763441999999, "quote_volume": 4884.334, "trades": 95, "taker_buy_base": 26148.0, "taker_buy_quote": 630.29376 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.02428, "high": 0.02466, "low": 0.02428, "close": 0.02442, "volume": 52544.0, "close_time": 1763445599999, "quote_volume": 1288.76997, "trades": 38, "taker_buy_base": 24750.0, "taker_buy_quote": 608.05187 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.02428, "high": 0.02428, "low": 0.02408, "close": 0.02408, "volume": 2822.0, "close_time": 1763449199999, "quote_volume": 68.09876, "trades": 4, "taker_buy_base": 2822.0, "taker_buy_quote": 68.09876 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.02407, "high": 0.02423, "low": 0.02394, "close": 0.02414, "volume": 71296.0, "close_time": 1763452799999, "quote_volume": 1719.50448, "trades": 58, "taker_buy_base": 6308.0, "taker_buy_quote": 152.71341 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02406, "high": 0.02407, "low": 0.02348, "close": 0.02393, "volume": 315675.0, "close_time": 1763456399999, "quote_volume": 7501.39466, "trades": 159, "taker_buy_base": 156851.0, "taker_buy_quote": 3710.07368 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.02385, "high": 0.02392, "low": 0.02374, "close": 0.02386, "volume": 53100.0, "close_time": 1763459999999, "quote_volume": 1265.32206, "trades": 35, "taker_buy_base": 14707.0, "taker_buy_quote": 350.6757 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.02378, "high": 0.02406, "low": 0.02374, "close": 0.02404, "volume": 53225.0, "close_time": 1763463599999, "quote_volume": 1273.11265, "trades": 62, "taker_buy_base": 49419.0, "taker_buy_quote": 1182.11942 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.02406, "high": 0.02406, "low": 0.02395, "close": 0.02395, "volume": 11431.0, "close_time": 1763467199999, "quote_volume": 274.60537, "trades": 28, "taker_buy_base": 3139.0, "taker_buy_quote": 75.49332 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02382, "high": 0.02397, "low": 0.02382, "close": 0.02397, "volume": 21381.0, "close_time": 1763470799999, "quote_volume": 511.13577, "trades": 13, "taker_buy_base": 14713.0, "taker_buy_quote": 351.65079 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.02396, "high": 0.02396, "low": 0.02384, "close": 0.02396, "volume": 15847.0, "close_time": 1763474399999, "quote_volume": 379.09796, "trades": 18, "taker_buy_base": 6637.0, "taker_buy_quote": 158.45156 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.02406, "high": 0.02429, "low": 0.02392, "close": 0.02397, "volume": 77405.0, "close_time": 1763477999999, "quote_volume": 1867.44868, "trades": 80, "taker_buy_base": 19352.0, "taker_buy_quote": 466.26456 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.02388, "high": 0.02442, "low": 0.02388, "close": 0.02427, "volume": 17669.0, "close_time": 1763481599999, "quote_volume": 427.608, "trades": 14, "taker_buy_base": 209.0, "taker_buy_quote": 5.09124 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02432, "high": 0.02472, "low": 0.02432, "close": 0.02465, "volume": 87252.0, "close_time": 1763485199999, "quote_volume": 2143.4937, "trades": 101, "taker_buy_base": 53472.0, "taker_buy_quote": 1314.16487 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.02472, "high": 0.02569, "low": 0.02467, "close": 0.02555, "volume": 448590.0, "close_time": 1763488799999, "quote_volume": 11345.34104, "trades": 277, "taker_buy_base": 278556.0, "taker_buy_quote": 7050.29466 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.02559, "high": 0.02643, "low": 0.02546, "close": 0.02615, "volume": 1509662.0, "close_time": 1763492399999, "quote_volume": 39201.05394, "trades": 933, "taker_buy_base": 908073.0, "taker_buy_quote": 23580.78503 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0262, "high": 0.02651, "low": 0.02582, "close": 0.02582, "volume": 429115.0, "close_time": 1763495999999, "quote_volume": 11258.76688, "trades": 257, "taker_buy_base": 121362.0, "taker_buy_quote": 3170.55945 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02582, "high": 0.02637, "low": 0.02581, "close": 0.02617, "volume": 166625.0, "close_time": 1763499599999, "quote_volume": 4339.34337, "trades": 270, "taker_buy_base": 54111.0, "taker_buy_quote": 1407.72663 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.02613, "high": 0.0264, "low": 0.02559, "close": 0.0257, "volume": 360898.0, "close_time": 1763503199999, "quote_volume": 9368.11221, "trades": 252, "taker_buy_base": 179297.0, "taker_buy_quote": 4649.22496 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0257, "high": 0.02593, "low": 0.0257, "close": 0.0258, "volume": 53128.0, "close_time": 1763506799999, "quote_volume": 1370.98551, "trades": 61, "taker_buy_base": 13507.0, "taker_buy_quote": 347.51954 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.02593, "high": 0.02598, "low": 0.02587, "close": 0.02594, "volume": 33874.0, "close_time": 1763510399999, "quote_volume": 878.82672, "trades": 49, "taker_buy_base": 18704.0, "taker_buy_quote": 485.26876 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0259, "high": 0.02595, "low": 0.0256, "close": 0.02595, "volume": 88986.0, "close_time": 1763513999999, "quote_volume": 2296.49819, "trades": 110, "taker_buy_base": 19906.0, "taker_buy_quote": 512.8284 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.02593, "high": 0.02617, "low": 0.02593, "close": 0.02593, "volume": 202806.0, "close_time": 1763517599999, "quote_volume": 5290.13498, "trades": 194, "taker_buy_base": 142619.0, "taker_buy_quote": 3719.54826 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.02589, "high": 0.02599, "low": 0.02569, "close": 0.02586, "volume": 72321.0, "close_time": 1763521199999, "quote_volume": 1867.15394, "trades": 33, "taker_buy_base": 38875.0, "taker_buy_quote": 1006.66776 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.02592, "high": 0.02596, "low": 0.02546, "close": 0.02546, "volume": 85970.0, "close_time": 1763524799999, "quote_volume": 2211.8018, "trades": 71, "taker_buy_base": 37110.0, "taker_buy_quote": 954.97488 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0254, "high": 0.02552, "low": 0.02534, "close": 0.02552, "volume": 47164.0, "close_time": 1763528399999, "quote_volume": 1199.41964, "trades": 54, "taker_buy_base": 20270.0, "taker_buy_quote": 515.46061 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.02541, "high": 0.02557, "low": 0.02525, "close": 0.02544, "volume": 67883.0, "close_time": 1763531999999, "quote_volume": 1725.60704, "trades": 49, "taker_buy_base": 3973.0, "taker_buy_quote": 101.41423 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.02547, "high": 0.0258, "low": 0.02529, "close": 0.0258, "volume": 69722.0, "close_time": 1763535599999, "quote_volume": 1782.08486, "trades": 57, "taker_buy_base": 36290.0, "taker_buy_quote": 931.48702 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.02563, "high": 0.0265, "low": 0.02563, "close": 0.02645, "volume": 644135.0, "close_time": 1763539199999, "quote_volume": 16797.77321, "trades": 435, "taker_buy_base": 384348.0, "taker_buy_quote": 10021.2107 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02644, "high": 0.02686, "low": 0.0259, "close": 0.02614, "volume": 1755321.0, "close_time": 1763542799999, "quote_volume": 46439.81314, "trades": 1322, "taker_buy_base": 883079.0, "taker_buy_quote": 23384.50452 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.02611, "high": 0.02616, "low": 0.02589, "close": 0.02595, "volume": 139946.0, "close_time": 1763546399999, "quote_volume": 3645.2774, "trades": 105, "taker_buy_base": 23002.0, "taker_buy_quote": 597.74474 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.02595, "high": 0.0261, "low": 0.02563, "close": 0.02566, "volume": 134647.0, "close_time": 1763549999999, "quote_volume": 3493.50162, "trades": 129, "taker_buy_base": 46872.0, "taker_buy_quote": 1217.3902 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0257, "high": 0.02579, "low": 0.02555, "close": 0.02562, "volume": 115071.0, "close_time": 1763553599999, "quote_volume": 2957.61632, "trades": 120, "taker_buy_base": 70541.0, "taker_buy_quote": 1814.82776 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02562, "high": 0.02574, "low": 0.02552, "close": 0.02573, "volume": 123991.0, "close_time": 1763557199999, "quote_volume": 3178.37913, "trades": 149, "taker_buy_base": 41554.0, "taker_buy_quote": 1065.94002 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.02583, "high": 0.02584, "low": 0.0254, "close": 0.0255, "volume": 204724.0, "close_time": 1763560799999, "quote_volume": 5249.32397, "trades": 300, "taker_buy_base": 76131.0, "taker_buy_quote": 1955.60917 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.02549, "high": 0.02577, "low": 0.02535, "close": 0.02563, "volume": 108118.0, "close_time": 1763564399999, "quote_volume": 2754.13527, "trades": 336, "taker_buy_base": 44169.0, "taker_buy_quote": 1123.82927 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.02576, "high": 0.02605, "low": 0.02549, "close": 0.02551, "volume": 298402.0, "close_time": 1763567999999, "quote_volume": 7703.99157, "trades": 547, "taker_buy_base": 156189.0, "taker_buy_quote": 4032.51048 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02551, "high": 0.02565, "low": 0.0248, "close": 0.02483, "volume": 907777.0, "close_time": 1763571599999, "quote_volume": 22854.44105, "trades": 626, "taker_buy_base": 171609.0, "taker_buy_quote": 4339.50206 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.02489, "high": 0.02489, "low": 0.02434, "close": 0.02474, "volume": 159935.0, "close_time": 1763575199999, "quote_volume": 3938.11313, "trades": 398, "taker_buy_base": 67464.0, "taker_buy_quote": 1660.92762 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.02484, "high": 0.02523, "low": 0.02465, "close": 0.02466, "volume": 194886.0, "close_time": 1763578799999, "quote_volume": 4863.8127, "trades": 442, "taker_buy_base": 88409.0, "taker_buy_quote": 2207.00974 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.02463, "high": 0.0247, "low": 0.0242, "close": 0.02435, "volume": 150267.0, "close_time": 1763582399999, "quote_volume": 3667.03025, "trades": 150, "taker_buy_base": 29864.0, "taker_buy_quote": 727.70392 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02435, "high": 0.02477, "low": 0.02419, "close": 0.02477, "volume": 113568.0, "close_time": 1763585999999, "quote_volume": 2777.65946, "trades": 150, "taker_buy_base": 66401.0, "taker_buy_quote": 1624.48431 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.02477, "high": 0.02542, "low": 0.02477, "close": 0.02537, "volume": 113121.0, "close_time": 1763589599999, "quote_volume": 2836.94106, "trades": 287, "taker_buy_base": 47994.0, "taker_buy_quote": 1199.86762 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.02533, "high": 0.02542, "low": 0.02521, "close": 0.02538, "volume": 58111.0, "close_time": 1763593199999, "quote_volume": 1470.25525, "trades": 205, "taker_buy_base": 28474.0, "taker_buy_quote": 720.06738 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.02523, "high": 0.02534, "low": 0.02511, "close": 0.02523, "volume": 48627.0, "close_time": 1763596799999, "quote_volume": 1226.88338, "trades": 57, "taker_buy_base": 17109.0, "taker_buy_quote": 432.10448 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0253, "high": 0.02535, "low": 0.02528, "close": 0.02529, "volume": 24007.0, "close_time": 1763600399999, "quote_volume": 607.68369, "trades": 28, "taker_buy_base": 10507.0, "taker_buy_quote": 265.86369 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.02519, "high": 0.02553, "low": 0.02519, "close": 0.02549, "volume": 58256.0, "close_time": 1763603999999, "quote_volume": 1482.73606, "trades": 64, "taker_buy_base": 32717.0, "taker_buy_quote": 831.18195 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02542, "high": 0.02551, "low": 0.02534, "close": 0.02534, "volume": 28369.0, "close_time": 1763607599999, "quote_volume": 720.759, "trades": 64, "taker_buy_base": 10427.0, "taker_buy_quote": 265.28901 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.02559, "high": 0.02559, "low": 0.02525, "close": 0.02534, "volume": 343042.0, "close_time": 1763611199999, "quote_volume": 8713.83342, "trades": 170, "taker_buy_base": 70083.0, "taker_buy_quote": 1780.82458 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02552, "high": 0.02595, "low": 0.02552, "close": 0.02592, "volume": 63652.0, "close_time": 1763614799999, "quote_volume": 1641.8541, "trades": 72, "taker_buy_base": 9899.0, "taker_buy_quote": 254.99819 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.02599, "high": 0.02611, "low": 0.02589, "close": 0.02609, "volume": 61817.0, "close_time": 1763618399999, "quote_volume": 1605.41852, "trades": 113, "taker_buy_base": 36273.0, "taker_buy_quote": 942.33616 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.02621, "high": 0.02631, "low": 0.02578, "close": 0.02583, "volume": 175792.0, "close_time": 1763621999999, "quote_volume": 4589.48017, "trades": 153, "taker_buy_base": 80339.0, "taker_buy_quote": 2098.6273 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02576, "high": 0.02592, "low": 0.0257, "close": 0.02592, "volume": 60939.0, "close_time": 1763625599999, "quote_volume": 1569.62774, "trades": 72, "taker_buy_base": 26093.0, "taker_buy_quote": 672.01517 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02591, "high": 0.02601, "low": 0.02588, "close": 0.02592, "volume": 102173.0, "close_time": 1763629199999, "quote_volume": 2652.54134, "trades": 126, "taker_buy_base": 55252.0, "taker_buy_quote": 1434.48578 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.02589, "high": 0.02596, "low": 0.02565, "close": 0.02571, "volume": 40993.0, "close_time": 1763632799999, "quote_volume": 1059.41859, "trades": 123, "taker_buy_base": 24101.0, "taker_buy_quote": 622.17381 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.02564, "high": 0.02571, "low": 0.02553, "close": 0.02558, "volume": 53511.0, "close_time": 1763636399999, "quote_volume": 1370.29593, "trades": 61, "taker_buy_base": 20716.0, "taker_buy_quote": 529.91092 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.02555, "high": 0.0257, "low": 0.0255, "close": 0.02562, "volume": 28198.0, "close_time": 1763639999999, "quote_volume": 722.74575, "trades": 39, "taker_buy_base": 3882.0, "taker_buy_quote": 99.20065 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02575, "high": 0.02592, "low": 0.02575, "close": 0.02592, "volume": 142551.0, "close_time": 1763643599999, "quote_volume": 3682.8357, "trades": 132, "taker_buy_base": 67597.0, "taker_buy_quote": 1746.29829 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.02589, "high": 0.02633, "low": 0.02583, "close": 0.02626, "volume": 493795.0, "close_time": 1763647199999, "quote_volume": 12923.6047, "trades": 263, "taker_buy_base": 297540.0, "taker_buy_quote": 7805.79378 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.02631, "high": 0.02726, "low": 0.0262, "close": 0.02666, "volume": 934551.0, "close_time": 1763650799999, "quote_volume": 24963.25239, "trades": 691, "taker_buy_base": 477500.0, "taker_buy_quote": 12828.64666 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.02666, "high": 0.02682, "low": 0.02608, "close": 0.02608, "volume": 357038.0, "close_time": 1763654399999, "quote_volume": 9450.09079, "trades": 445, "taker_buy_base": 108935.0, "taker_buy_quote": 2887.92869 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02604, "high": 0.02604, "low": 0.02487, "close": 0.02487, "volume": 566581.0, "close_time": 1763657999999, "quote_volume": 14377.67389, "trades": 708, "taker_buy_base": 291824.0, "taker_buy_quote": 7366.6217 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0251, "high": 0.02525, "low": 0.0246, "close": 0.02486, "volume": 211495.0, "close_time": 1763661599999, "quote_volume": 5253.51532, "trades": 294, "taker_buy_base": 102211.0, "taker_buy_quote": 2536.40668 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.02486, "high": 0.02525, "low": 0.02485, "close": 0.02504, "volume": 198701.0, "close_time": 1763665199999, "quote_volume": 4978.71274, "trades": 310, "taker_buy_base": 69156.0, "taker_buy_quote": 1733.93309 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.02497, "high": 0.02508, "low": 0.02464, "close": 0.02478, "volume": 103182.0, "close_time": 1763668799999, "quote_volume": 2562.47832, "trades": 193, "taker_buy_base": 48666.0, "taker_buy_quote": 1206.65108 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0248, "high": 0.025, "low": 0.02461, "close": 0.02487, "volume": 89896.0, "close_time": 1763672399999, "quote_volume": 2228.90792, "trades": 177, "taker_buy_base": 35252.0, "taker_buy_quote": 872.71624 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0248, "high": 0.02497, "low": 0.0248, "close": 0.02489, "volume": 59944.0, "close_time": 1763675999999, "quote_volume": 1491.85633, "trades": 97, "taker_buy_base": 47050.0, "taker_buy_quote": 1170.82457 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.02485, "high": 0.02524, "low": 0.02485, "close": 0.02524, "volume": 26372.0, "close_time": 1763679599999, "quote_volume": 661.77433, "trades": 35, "taker_buy_base": 16105.0, "taker_buy_quote": 404.53792 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.02508, "high": 0.02509, "low": 0.02468, "close": 0.02468, "volume": 15525.0, "close_time": 1763683199999, "quote_volume": 386.79062, "trades": 42, "taker_buy_base": 9119.0, "taker_buy_quote": 228.43638 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02487, "high": 0.02567, "low": 0.0248, "close": 0.02564, "volume": 209141.0, "close_time": 1763686799999, "quote_volume": 5302.67757, "trades": 195, "taker_buy_base": 110284.0, "taker_buy_quote": 2792.61936 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.02566, "high": 0.02589, "low": 0.02557, "close": 0.0258, "volume": 82537.0, "close_time": 1763690399999, "quote_volume": 2121.497, "trades": 113, "taker_buy_base": 41053.0, "taker_buy_quote": 1052.33592 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.02576, "high": 0.02579, "low": 0.02497, "close": 0.02502, "volume": 161519.0, "close_time": 1763693999999, "quote_volume": 4082.28115, "trades": 291, "taker_buy_base": 93373.0, "taker_buy_quote": 2358.63508 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.02508, "high": 0.02524, "low": 0.0246, "close": 0.0249, "volume": 430959.0, "close_time": 1763697599999, "quote_volume": 10717.89456, "trades": 248, "taker_buy_base": 70853.0, "taker_buy_quote": 1759.42035 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02479, "high": 0.02519, "low": 0.02478, "close": 0.02509, "volume": 103940.0, "close_time": 1763701199999, "quote_volume": 2593.18078, "trades": 170, "taker_buy_base": 55518.0, "taker_buy_quote": 1382.61235 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.02508, "high": 0.02511, "low": 0.02468, "close": 0.0247, "volume": 45085.0, "close_time": 1763704799999, "quote_volume": 1123.17749, "trades": 69, "taker_buy_base": 30107.0, "taker_buy_quote": 750.18893 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.02468, "high": 0.02508, "low": 0.02468, "close": 0.02508, "volume": 38943.0, "close_time": 1763708399999, "quote_volume": 969.40283, "trades": 56, "taker_buy_base": 19022.0, "taker_buy_quote": 475.2684 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.02505, "high": 0.02517, "low": 0.02338, "close": 0.02427, "volume": 879762.0, "close_time": 1763711999999, "quote_volume": 21259.4843, "trades": 691, "taker_buy_base": 474182.0, "taker_buy_quote": 11463.22244 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02431, "high": 0.02444, "low": 0.02404, "close": 0.02415, "volume": 240271.0, "close_time": 1763715599999, "quote_volume": 5826.67474, "trades": 514, "taker_buy_base": 121561.0, "taker_buy_quote": 2947.04648 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.02411, "high": 0.02429, "low": 0.02376, "close": 0.02383, "volume": 184558.0, "close_time": 1763719199999, "quote_volume": 4419.71054, "trades": 396, "taker_buy_base": 79530.0, "taker_buy_quote": 1903.86913 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.02379, "high": 0.02488, "low": 0.02373, "close": 0.02479, "volume": 219177.0, "close_time": 1763722799999, "quote_volume": 5361.4952, "trades": 406, "taker_buy_base": 92848.0, "taker_buy_quote": 2271.72289 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.02479, "high": 0.02536, "low": 0.02473, "close": 0.02477, "volume": 1020446.0, "close_time": 1763726399999, "quote_volume": 25553.49564, "trades": 1028, "taker_buy_base": 372833.0, "taker_buy_quote": 9365.32122 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0249, "high": 0.0249, "low": 0.02404, "close": 0.02465, "volume": 593853.0, "close_time": 1763729999999, "quote_volume": 14551.1356, "trades": 1382, "taker_buy_base": 252210.0, "taker_buy_quote": 6177.71414 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.02458, "high": 0.02512, "low": 0.02421, "close": 0.02424, "volume": 264851.0, "close_time": 1763733599999, "quote_volume": 6525.84095, "trades": 783, "taker_buy_base": 135039.0, "taker_buy_quote": 3326.0283 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0242, "high": 0.02447, "low": 0.02403, "close": 0.02447, "volume": 288046.0, "close_time": 1763737199999, "quote_volume": 6990.83916, "trades": 625, "taker_buy_base": 141578.0, "taker_buy_quote": 3434.11414 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.02441, "high": 0.02451, "low": 0.02421, "close": 0.02421, "volume": 164475.0, "close_time": 1763740799999, "quote_volume": 4006.38447, "trades": 376, "taker_buy_base": 75725.0, "taker_buy_quote": 1843.1464 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02425, "high": 0.02464, "low": 0.02391, "close": 0.02461, "volume": 306713.0, "close_time": 1763744399999, "quote_volume": 7422.52777, "trades": 661, "taker_buy_base": 159423.0, "taker_buy_quote": 3852.37274 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.02467, "high": 0.02531, "low": 0.0246, "close": 0.0251, "volume": 184025.0, "close_time": 1763747999999, "quote_volume": 4613.49378, "trades": 359, "taker_buy_base": 77781.0, "taker_buy_quote": 1954.70248 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.02513, "high": 0.02513, "low": 0.0245, "close": 0.02486, "volume": 277060.0, "close_time": 1763751599999, "quote_volume": 6860.77377, "trades": 486, "taker_buy_base": 133476.0, "taker_buy_quote": 3304.4868 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.02487, "high": 0.02501, "low": 0.02469, "close": 0.02469, "volume": 185671.0, "close_time": 1763755199999, "quote_volume": 4615.5804, "trades": 193, "taker_buy_base": 56191.0, "taker_buy_quote": 1395.83085 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02459, "high": 0.02468, "low": 0.02416, "close": 0.02428, "volume": 253722.0, "close_time": 1763758799999, "quote_volume": 6180.63904, "trades": 594, "taker_buy_base": 130600.0, "taker_buy_quote": 3182.77596 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.02437, "high": 0.02558, "low": 0.02425, "close": 0.02534, "volume": 327725.0, "close_time": 1763762399999, "quote_volume": 8203.20179, "trades": 424, "taker_buy_base": 171023.0, "taker_buy_quote": 4279.83903 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.02523, "high": 0.02523, "low": 0.02444, "close": 0.02444, "volume": 271488.0, "close_time": 1763765999999, "quote_volume": 6768.99041, "trades": 430, "taker_buy_base": 139282.0, "taker_buy_quote": 3466.3934 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0245, "high": 0.02503, "low": 0.02423, "close": 0.02499, "volume": 122279.0, "close_time": 1763769599999, "quote_volume": 3020.69681, "trades": 171, "taker_buy_base": 50168.0, "taker_buy_quote": 1238.68968 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02511, "high": 0.02544, "low": 0.02478, "close": 0.02485, "volume": 112885.0, "close_time": 1763773199999, "quote_volume": 2842.96654, "trades": 258, "taker_buy_base": 37584.0, "taker_buy_quote": 946.0408 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.02477, "high": 0.02502, "low": 0.02472, "close": 0.0249, "volume": 108513.0, "close_time": 1763776799999, "quote_volume": 2699.41328, "trades": 228, "taker_buy_base": 42306.0, "taker_buy_quote": 1051.40759 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.02492, "high": 0.02496, "low": 0.02459, "close": 0.02485, "volume": 153987.0, "close_time": 1763780399999, "quote_volume": 3818.87484, "trades": 220, "taker_buy_base": 93238.0, "taker_buy_quote": 2312.84725 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.02485, "high": 0.02485, "low": 0.02464, "close": 0.02464, "volume": 73970.0, "close_time": 1763783999999, "quote_volume": 1833.4968, "trades": 128, "taker_buy_base": 28907.0, "taker_buy_quote": 715.31746 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02454, "high": 0.02457, "low": 0.02429, "close": 0.02441, "volume": 68754.0, "close_time": 1763787599999, "quote_volume": 1682.61235, "trades": 114, "taker_buy_base": 39458.0, "taker_buy_quote": 965.35823 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.02442, "high": 0.02442, "low": 0.02418, "close": 0.02441, "volume": 45303.0, "close_time": 1763791199999, "quote_volume": 1100.28027, "trades": 36, "taker_buy_base": 36001.0, "taker_buy_quote": 874.5677 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.02447, "high": 0.02475, "low": 0.02442, "close": 0.02475, "volume": 134811.0, "close_time": 1763794799999, "quote_volume": 3300.16564, "trades": 118, "taker_buy_base": 39907.0, "taker_buy_quote": 978.58051 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.02476, "high": 0.02476, "low": 0.02451, "close": 0.02451, "volume": 45747.0, "close_time": 1763798399999, "quote_volume": 1128.04543, "trades": 21, "taker_buy_base": 33066.0, "taker_buy_quote": 814.90546 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0243, "high": 0.0243, "low": 0.02379, "close": 0.02379, "volume": 203904.0, "close_time": 1763801999999, "quote_volume": 4911.01771, "trades": 107, "taker_buy_base": 143994.0, "taker_buy_quote": 3470.41897 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.02385, "high": 0.02441, "low": 0.02369, "close": 0.02418, "volume": 144780.0, "close_time": 1763805599999, "quote_volume": 3491.11484, "trades": 166, "taker_buy_base": 33808.0, "taker_buy_quote": 812.90298 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02413, "high": 0.02456, "low": 0.02413, "close": 0.02425, "volume": 56022.0, "close_time": 1763809199999, "quote_volume": 1364.27374, "trades": 116, "taker_buy_base": 26994.0, "taker_buy_quote": 656.93373 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.02428, "high": 0.02442, "low": 0.02422, "close": 0.02438, "volume": 35281.0, "close_time": 1763812799999, "quote_volume": 858.13638, "trades": 95, "taker_buy_base": 9353.0, "taker_buy_quote": 227.00159 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02429, "high": 0.02439, "low": 0.02413, "close": 0.02416, "volume": 38240.0, "close_time": 1763816399999, "quote_volume": 925.63973, "trades": 104, "taker_buy_base": 15507.0, "taker_buy_quote": 374.69084 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.02419, "high": 0.02429, "low": 0.02409, "close": 0.02425, "volume": 61407.0, "close_time": 1763819999999, "quote_volume": 1485.03156, "trades": 186, "taker_buy_base": 27474.0, "taker_buy_quote": 664.45103 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.02443, "high": 0.02481, "low": 0.02442, "close": 0.02481, "volume": 127279.0, "close_time": 1763823599999, "quote_volume": 3131.29241, "trades": 412, "taker_buy_base": 63906.0, "taker_buy_quote": 1572.28205 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.02476, "high": 0.02498, "low": 0.02451, "close": 0.02457, "volume": 209603.0, "close_time": 1763827199999, "quote_volume": 5194.9567, "trades": 316, "taker_buy_base": 93065.0, "taker_buy_quote": 2305.98205 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02453, "high": 0.02472, "low": 0.02445, "close": 0.02447, "volume": 87518.0, "close_time": 1763830799999, "quote_volume": 2150.67171, "trades": 253, "taker_buy_base": 35622.0, "taker_buy_quote": 874.85399 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0245, "close": 0.02457, "volume": 66089.0, "close_time": 1763834399999, "quote_volume": 1625.7384, "trades": 208, "taker_buy_base": 32715.0, "taker_buy_quote": 804.74458 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.02456, "high": 0.02456, "low": 0.02437, "close": 0.02444, "volume": 78699.0, "close_time": 1763837999999, "quote_volume": 1925.17673, "trades": 169, "taker_buy_base": 24134.0, "taker_buy_quote": 589.45014 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.02442, "high": 0.0245, "low": 0.02441, "close": 0.02443, "volume": 18780.0, "close_time": 1763841599999, "quote_volume": 458.76386, "trades": 72, "taker_buy_base": 7230.0, "taker_buy_quote": 176.69862 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02454, "high": 0.02484, "low": 0.02454, "close": 0.02457, "volume": 105071.0, "close_time": 1763845199999, "quote_volume": 2591.95866, "trades": 204, "taker_buy_base": 79100.0, "taker_buy_quote": 1950.19369 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.02465, "high": 0.02471, "low": 0.02456, "close": 0.02466, "volume": 66432.0, "close_time": 1763848799999, "quote_volume": 1636.74072, "trades": 226, "taker_buy_base": 32057.0, "taker_buy_quote": 790.08696 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.02468, "high": 0.02475, "low": 0.0245, "close": 0.02474, "volume": 56275.0, "close_time": 1763852399999, "quote_volume": 1386.06123, "trades": 97, "taker_buy_base": 36385.0, "taker_buy_quote": 894.60224 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02464, "high": 0.02466, "low": 0.0245, "close": 0.02453, "volume": 160554.0, "close_time": 1763855999999, "quote_volume": 3947.1612, "trades": 140, "taker_buy_base": 69208.0, "taker_buy_quote": 1701.38699 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02453, "high": 0.02465, "low": 0.02437, "close": 0.02441, "volume": 39838.0, "close_time": 1763859599999, "quote_volume": 976.08805, "trades": 104, "taker_buy_base": 29193.0, "taker_buy_quote": 714.76319 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.02446, "high": 0.02492, "low": 0.02446, "close": 0.02482, "volume": 104034.0, "close_time": 1763863199999, "quote_volume": 2571.51446, "trades": 240, "taker_buy_base": 36735.0, "taker_buy_quote": 908.24863 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.02482, "high": 0.02487, "low": 0.02479, "close": 0.02479, "volume": 64294.0, "close_time": 1763866799999, "quote_volume": 1596.0042, "trades": 164, "taker_buy_base": 23162.0, "taker_buy_quote": 575.19527 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.02476, "high": 0.02484, "low": 0.02466, "close": 0.02484, "volume": 47363.0, "close_time": 1763870399999, "quote_volume": 1172.65094, "trades": 96, "taker_buy_base": 26168.0, "taker_buy_quote": 648.02466 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02499, "high": 0.02573, "low": 0.0249, "close": 0.02539, "volume": 277522.0, "close_time": 1763873999999, "quote_volume": 7021.08516, "trades": 452, "taker_buy_base": 147980.0, "taker_buy_quote": 3744.82694 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.02536, "high": 0.02658, "low": 0.02536, "close": 0.02651, "volume": 716819.0, "close_time": 1763877599999, "quote_volume": 18783.28226, "trades": 1004, "taker_buy_base": 316243.0, "taker_buy_quote": 8275.02937 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.02645, "high": 0.02771, "low": 0.02589, "close": 0.0265, "volume": 3593443.0, "close_time": 1763881199999, "quote_volume": 96144.78245, "trades": 3951, "taker_buy_base": 1712094.0, "taker_buy_quote": 45815.0539 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.02655, "high": 0.02655, "low": 0.02536, "close": 0.02545, "volume": 381724.0, "close_time": 1763884799999, "quote_volume": 9949.83152, "trades": 622, "taker_buy_base": 136791.0, "taker_buy_quote": 3573.82256 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02572, "high": 0.02644, "low": 0.02567, "close": 0.02604, "volume": 800769.0, "close_time": 1763888399999, "quote_volume": 20866.95797, "trades": 1023, "taker_buy_base": 315538.0, "taker_buy_quote": 8213.18983 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.02591, "high": 0.02591, "low": 0.02535, "close": 0.02535, "volume": 338405.0, "close_time": 1763891999999, "quote_volume": 8653.76313, "trades": 647, "taker_buy_base": 204313.0, "taker_buy_quote": 5227.16942 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.02543, "high": 0.02616, "low": 0.02536, "close": 0.02612, "volume": 270217.0, "close_time": 1763895599999, "quote_volume": 6969.46635, "trades": 551, "taker_buy_base": 106348.0, "taker_buy_quote": 2739.98308 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.02611, "high": 0.02637, "low": 0.02598, "close": 0.02617, "volume": 250477.0, "close_time": 1763899199999, "quote_volume": 6551.90008, "trades": 457, "taker_buy_base": 98771.0, "taker_buy_quote": 2584.29517 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02548, "close": 0.02554, "volume": 135550.0, "close_time": 1763902799999, "quote_volume": 3494.82767, "trades": 213, "taker_buy_base": 72728.0, "taker_buy_quote": 1874.63272 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.02557, "high": 0.02578, "low": 0.0254, "close": 0.02552, "volume": 264683.0, "close_time": 1763906399999, "quote_volume": 6786.79909, "trades": 268, "taker_buy_base": 181577.0, "taker_buy_quote": 4660.81123 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.02549, "high": 0.02565, "low": 0.02522, "close": 0.02523, "volume": 152693.0, "close_time": 1763909999999, "quote_volume": 3871.23941, "trades": 234, "taker_buy_base": 83878.0, "taker_buy_quote": 2124.88041 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.02527, "high": 0.02553, "low": 0.02523, "close": 0.02542, "volume": 79632.0, "close_time": 1763913599999, "quote_volume": 2024.09156, "trades": 224, "taker_buy_base": 31563.0, "taker_buy_quote": 802.94291 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02534, "high": 0.02594, "low": 0.02534, "close": 0.02587, "volume": 170978.0, "close_time": 1763917199999, "quote_volume": 4394.08345, "trades": 226, "taker_buy_base": 66663.0, "taker_buy_quote": 1710.89199 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.02584, "high": 0.02647, "low": 0.02579, "close": 0.02639, "volume": 459264.0, "close_time": 1763920799999, "quote_volume": 12021.56374, "trades": 770, "taker_buy_base": 285553.0, "taker_buy_quote": 7464.59102 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.02639, "high": 0.02672, "low": 0.0259, "close": 0.0259, "volume": 282501.0, "close_time": 1763924399999, "quote_volume": 7423.75502, "trades": 587, "taker_buy_base": 119362.0, "taker_buy_quote": 3140.80508 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.02594, "high": 0.02629, "low": 0.02594, "close": 0.02602, "volume": 157166.0, "close_time": 1763927999999, "quote_volume": 4111.20431, "trades": 306, "taker_buy_base": 57674.0, "taker_buy_quote": 1508.1821 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02603, "high": 0.02605, "low": 0.02577, "close": 0.02586, "volume": 122015.0, "close_time": 1763931599999, "quote_volume": 3153.16128, "trades": 321, "taker_buy_base": 64094.0, "taker_buy_quote": 1656.35722 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.02586, "high": 0.0262, "low": 0.02585, "close": 0.026, "volume": 124778.0, "close_time": 1763935199999, "quote_volume": 3249.6691, "trades": 376, "taker_buy_base": 60532.0, "taker_buy_quote": 1575.77225 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.02601, "high": 0.02601, "low": 0.02581, "close": 0.02592, "volume": 60249.0, "close_time": 1763938799999, "quote_volume": 1561.21061, "trades": 203, "taker_buy_base": 23549.0, "taker_buy_quote": 610.12134 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.02597, "high": 0.02597, "low": 0.02576, "close": 0.02578, "volume": 168717.0, "close_time": 1763942399999, "quote_volume": 4356.78098, "trades": 434, "taker_buy_base": 86562.0, "taker_buy_quote": 2234.6739 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02579, "high": 0.02596, "low": 0.02562, "close": 0.02586, "volume": 194431.0, "close_time": 1763945999999, "quote_volume": 5015.06668, "trades": 457, "taker_buy_base": 83850.0, "taker_buy_quote": 2161.60248 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.02578, "high": 0.02608, "low": 0.02578, "close": 0.02595, "volume": 168556.0, "close_time": 1763949599999, "quote_volume": 4371.6059, "trades": 657, "taker_buy_base": 78386.0, "taker_buy_quote": 2032.8159 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0259, "high": 0.02624, "low": 0.02588, "close": 0.026, "volume": 151917.0, "close_time": 1763953199999, "quote_volume": 3964.28511, "trades": 585, "taker_buy_base": 70446.0, "taker_buy_quote": 1837.80715 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.02598, "high": 0.02613, "low": 0.02593, "close": 0.02599, "volume": 265362.0, "close_time": 1763956799999, "quote_volume": 6909.82978, "trades": 723, "taker_buy_base": 171326.0, "taker_buy_quote": 4461.59655 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02599, "high": 0.02626, "low": 0.02587, "close": 0.026, "volume": 157348.0, "close_time": 1763960399999, "quote_volume": 4097.5698, "trades": 587, "taker_buy_base": 79480.0, "taker_buy_quote": 2069.11925 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.02602, "high": 0.02637, "low": 0.02602, "close": 0.02627, "volume": 165598.0, "close_time": 1763963999999, "quote_volume": 4343.45435, "trades": 489, "taker_buy_base": 71866.0, "taker_buy_quote": 1884.1204 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.02631, "high": 0.02632, "low": 0.02603, "close": 0.02613, "volume": 170721.0, "close_time": 1763967599999, "quote_volume": 4466.56437, "trades": 425, "taker_buy_base": 67380.0, "taker_buy_quote": 1762.75788 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.02611, "high": 0.02688, "low": 0.02611, "close": 0.02674, "volume": 250806.0, "close_time": 1763971199999, "quote_volume": 6660.12146, "trades": 633, "taker_buy_base": 133504.0, "taker_buy_quote": 3542.84095 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02664, "high": 0.0269, "low": 0.02634, "close": 0.02634, "volume": 263511.0, "close_time": 1763974799999, "quote_volume": 7026.54579, "trades": 832, "taker_buy_base": 114439.0, "taker_buy_quote": 3052.25801 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.02634, "high": 0.02644, "low": 0.02594, "close": 0.02612, "volume": 265448.0, "close_time": 1763978399999, "quote_volume": 6953.98494, "trades": 702, "taker_buy_base": 112369.0, "taker_buy_quote": 2941.64399 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.02604, "high": 0.02622, "low": 0.02596, "close": 0.02598, "volume": 189468.0, "close_time": 1763981999999, "quote_volume": 4935.45383, "trades": 442, "taker_buy_base": 90258.0, "taker_buy_quote": 2350.22539 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.02603, "high": 0.02621, "low": 0.02589, "close": 0.02609, "volume": 208635.0, "close_time": 1763985599999, "quote_volume": 5438.71276, "trades": 641, "taker_buy_base": 97268.0, "taker_buy_quote": 2534.62944 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02608, "high": 0.02633, "low": 0.026, "close": 0.02633, "volume": 121193.0, "close_time": 1763989199999, "quote_volume": 3166.37864, "trades": 347, "taker_buy_base": 50854.0, "taker_buy_quote": 1327.86308 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.02637, "high": 0.02664, "low": 0.02637, "close": 0.02641, "volume": 126535.0, "close_time": 1763992799999, "quote_volume": 3351.07088, "trades": 309, "taker_buy_base": 51921.0, "taker_buy_quote": 1375.00831 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02637, "high": 0.02655, "low": 0.02606, "close": 0.02623, "volume": 203127.0, "close_time": 1763996399999, "quote_volume": 5350.36893, "trades": 426, "taker_buy_base": 72382.0, "taker_buy_quote": 1909.84607 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.02646, "high": 0.02668, "low": 0.02639, "close": 0.0266, "volume": 71783.0, "close_time": 1763999999999, "quote_volume": 1904.08613, "trades": 268, "taker_buy_base": 28694.0, "taker_buy_quote": 761.01037 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02667, "high": 0.0277, "low": 0.02658, "close": 0.02765, "volume": 408487.0, "close_time": 1764003599999, "quote_volume": 11130.2791, "trades": 1137, "taker_buy_base": 216036.0, "taker_buy_quote": 5881.18674 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.02765, "high": 0.02774, "low": 0.02735, "close": 0.0276, "volume": 377215.0, "close_time": 1764007199999, "quote_volume": 10392.77904, "trades": 827, "taker_buy_base": 188385.0, "taker_buy_quote": 5182.712 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.02765, "high": 0.02788, "low": 0.02723, "close": 0.02723, "volume": 384755.0, "close_time": 1764010799999, "quote_volume": 10566.89217, "trades": 1009, "taker_buy_base": 199706.0, "taker_buy_quote": 5482.19192 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.02723, "high": 0.0273, "low": 0.02714, "close": 0.02719, "volume": 140890.0, "close_time": 1764014399999, "quote_volume": 3832.43751, "trades": 358, "taker_buy_base": 53366.0, "taker_buy_quote": 1451.70317 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02717, "high": 0.02727, "low": 0.02713, "close": 0.02715, "volume": 55767.0, "close_time": 1764017999999, "quote_volume": 1515.49368, "trades": 59, "taker_buy_base": 14753.0, "taker_buy_quote": 401.6167 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.02716, "high": 0.02726, "low": 0.02716, "close": 0.02718, "volume": 69809.0, "close_time": 1764021599999, "quote_volume": 1899.70935, "trades": 139, "taker_buy_base": 55772.0, "taker_buy_quote": 1517.40923 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.02722, "high": 0.02722, "low": 0.0269, "close": 0.02692, "volume": 30626.0, "close_time": 1764025199999, "quote_volume": 825.07514, "trades": 5, "taker_buy_base": 13154.0, "taker_buy_quote": 354.20474 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.02702, "high": 0.02725, "low": 0.02702, "close": 0.02705, "volume": 102959.0, "close_time": 1764028799999, "quote_volume": 2794.38739, "trades": 141, "taker_buy_base": 44030.0, "taker_buy_quote": 1194.1386 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02698, "high": 0.02704, "low": 0.02692, "close": 0.02704, "volume": 16172.0, "close_time": 1764032399999, "quote_volume": 436.50944, "trades": 36, "taker_buy_base": 10807.0, "taker_buy_quote": 291.49174 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.02695, "high": 0.02695, "low": 0.02695, "close": 0.02695, "volume": 9686.0, "close_time": 1764035999999, "quote_volume": 261.0377, "trades": 3, "taker_buy_base": 9686.0, "taker_buy_quote": 261.0377 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.02693, "high": 0.02698, "low": 0.02668, "close": 0.02677, "volume": 31817.0, "close_time": 1764039599999, "quote_volume": 852.05354, "trades": 34, "taker_buy_base": 25685.0, "taker_buy_quote": 687.78218 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.02682, "high": 0.02693, "low": 0.02672, "close": 0.02672, "volume": 117737.0, "close_time": 1764043199999, "quote_volume": 3153.38398, "trades": 38, "taker_buy_base": 19834.0, "taker_buy_quote": 532.22009 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02674, "high": 0.02697, "low": 0.02668, "close": 0.02692, "volume": 88330.0, "close_time": 1764046799999, "quote_volume": 2371.25247, "trades": 30, "taker_buy_base": 86675.0, "taker_buy_quote": 2326.69987 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02659, "close": 0.0267, "volume": 217099.0, "close_time": 1764050399999, "quote_volume": 5795.03157, "trades": 155, "taker_buy_base": 71453.0, "taker_buy_quote": 1906.53129 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0267, "high": 0.0267, "low": 0.02658, "close": 0.02658, "volume": 529185.0, "close_time": 1764053999999, "quote_volume": 14126.40641, "trades": 153, "taker_buy_base": 29972.0, "taker_buy_quote": 797.43131 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.02659, "high": 0.02662, "low": 0.02644, "close": 0.02644, "volume": 36374.0, "close_time": 1764057599999, "quote_volume": 966.98419, "trades": 33, "taker_buy_base": 16562.0, "taker_buy_quote": 440.36184 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02636, "high": 0.0264, "low": 0.02597, "close": 0.02601, "volume": 871341.0, "close_time": 1764061199999, "quote_volume": 22699.94915, "trades": 196, "taker_buy_base": 766177.0, "taker_buy_quote": 19952.63577 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.02604, "high": 0.02639, "low": 0.02603, "close": 0.02639, "volume": 52360.0, "close_time": 1764064799999, "quote_volume": 1370.40428, "trades": 141, "taker_buy_base": 20615.0, "taker_buy_quote": 538.14193 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.02625, "high": 0.02632, "low": 0.02619, "close": 0.0263, "volume": 65305.0, "close_time": 1764068399999, "quote_volume": 1716.0327, "trades": 151, "taker_buy_base": 21346.0, "taker_buy_quote": 560.56788 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.02628, "high": 0.02628, "low": 0.02603, "close": 0.02605, "volume": 96642.0, "close_time": 1764071999999, "quote_volume": 2530.04826, "trades": 33, "taker_buy_base": 43674.0, "taker_buy_quote": 1142.76866 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02605, "high": 0.02613, "low": 0.02594, "close": 0.02599, "volume": 19891.0, "close_time": 1764075599999, "quote_volume": 517.69528, "trades": 65, "taker_buy_base": 8739.0, "taker_buy_quote": 227.55034 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.02599, "high": 0.02614, "low": 0.02594, "close": 0.02603, "volume": 110291.0, "close_time": 1764079199999, "quote_volume": 2876.48746, "trades": 223, "taker_buy_base": 37497.0, "taker_buy_quote": 976.57929 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.02603, "high": 0.02623, "low": 0.02593, "close": 0.0261, "volume": 129536.0, "close_time": 1764082799999, "quote_volume": 3376.54274, "trades": 438, "taker_buy_base": 70689.0, "taker_buy_quote": 1841.10333 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.02616, "high": 0.02629, "low": 0.02603, "close": 0.0262, "volume": 162459.0, "close_time": 1764086399999, "quote_volume": 4244.6931, "trades": 410, "taker_buy_base": 70545.0, "taker_buy_quote": 1844.76067 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02618, "high": 0.02632, "low": 0.02612, "close": 0.02623, "volume": 76443.0, "close_time": 1764089999999, "quote_volume": 2002.10233, "trades": 274, "taker_buy_base": 33718.0, "taker_buy_quote": 882.57957 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.02615, "high": 0.02625, "low": 0.02612, "close": 0.02616, "volume": 65707.0, "close_time": 1764093599999, "quote_volume": 1719.77801, "trades": 198, "taker_buy_base": 36002.0, "taker_buy_quote": 942.47497 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.02618, "high": 0.02642, "low": 0.02618, "close": 0.02625, "volume": 66028.0, "close_time": 1764097199999, "quote_volume": 1736.6663, "trades": 189, "taker_buy_base": 24715.0, "taker_buy_quote": 649.22106 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.02623, "high": 0.02623, "low": 0.02578, "close": 0.02613, "volume": 84302.0, "close_time": 1764100799999, "quote_volume": 2189.12129, "trades": 206, "taker_buy_base": 59580.0, "taker_buy_quote": 1545.99547 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02615, "high": 0.02633, "low": 0.02604, "close": 0.02627, "volume": 102125.0, "close_time": 1764104399999, "quote_volume": 2671.45293, "trades": 357, "taker_buy_base": 44996.0, "taker_buy_quote": 1175.81787 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.02628, "high": 0.02636, "low": 0.02616, "close": 0.02616, "volume": 144778.0, "close_time": 1764107999999, "quote_volume": 3800.92865, "trades": 163, "taker_buy_base": 74506.0, "taker_buy_quote": 1959.04558 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.02614, "high": 0.02645, "low": 0.02591, "close": 0.02639, "volume": 65628.0, "close_time": 1764111599999, "quote_volume": 1718.31379, "trades": 160, "taker_buy_base": 27970.0, "taker_buy_quote": 730.24685 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.02638, "high": 0.02643, "low": 0.02615, "close": 0.02618, "volume": 430802.0, "close_time": 1764115199999, "quote_volume": 11325.96676, "trades": 551, "taker_buy_base": 135147.0, "taker_buy_quote": 3558.43453 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02619, "high": 0.02633, "low": 0.02614, "close": 0.02626, "volume": 278418.0, "close_time": 1764118799999, "quote_volume": 7302.27997, "trades": 233, "taker_buy_base": 82348.0, "taker_buy_quote": 2163.17295 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.02622, "high": 0.02622, "low": 0.02614, "close": 0.02616, "volume": 88042.0, "close_time": 1764122399999, "quote_volume": 2307.2572, "trades": 182, "taker_buy_base": 26871.0, "taker_buy_quote": 703.58198 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.02616, "high": 0.02617, "low": 0.02598, "close": 0.02598, "volume": 52473.0, "close_time": 1764125999999, "quote_volume": 1368.09043, "trades": 155, "taker_buy_base": 30741.0, "taker_buy_quote": 801.25223 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.02594, "high": 0.02601, "low": 0.02577, "close": 0.02578, "volume": 85846.0, "close_time": 1764129599999, "quote_volume": 2223.12522, "trades": 236, "taker_buy_base": 60196.0, "taker_buy_quote": 1556.90976 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02591, "high": 0.02598, "low": 0.02587, "close": 0.02595, "volume": 46507.0, "close_time": 1764133199999, "quote_volume": 1206.15122, "trades": 74, "taker_buy_base": 26611.0, "taker_buy_quote": 689.76312 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.02599, "high": 0.02643, "low": 0.02599, "close": 0.0264, "volume": 192061.0, "close_time": 1764136799999, "quote_volume": 5057.77227, "trades": 270, "taker_buy_base": 43356.0, "taker_buy_quote": 1142.31268 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.02643, "high": 0.02664, "low": 0.02641, "close": 0.02655, "volume": 269850.0, "close_time": 1764140399999, "quote_volume": 7163.99305, "trades": 461, "taker_buy_base": 145158.0, "taker_buy_quote": 3852.90039 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.02651, "high": 0.02652, "low": 0.02626, "close": 0.02626, "volume": 74736.0, "close_time": 1764143999999, "quote_volume": 1972.49793, "trades": 227, "taker_buy_base": 37183.0, "taker_buy_quote": 980.59712 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02631, "high": 0.02631, "low": 0.02602, "close": 0.02602, "volume": 80548.0, "close_time": 1764147599999, "quote_volume": 2109.39598, "trades": 182, "taker_buy_base": 35668.0, "taker_buy_quote": 933.81089 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.02601, "high": 0.02617, "low": 0.02591, "close": 0.02591, "volume": 126464.0, "close_time": 1764151199999, "quote_volume": 3295.05132, "trades": 239, "taker_buy_base": 72210.0, "taker_buy_quote": 1880.40166 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.02586, "high": 0.02602, "low": 0.02586, "close": 0.02599, "volume": 22393.0, "close_time": 1764154799999, "quote_volume": 581.47499, "trades": 51, "taker_buy_base": 6073.0, "taker_buy_quote": 157.7367 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.02593, "high": 0.02598, "low": 0.02588, "close": 0.02592, "volume": 14401.0, "close_time": 1764158399999, "quote_volume": 373.51168, "trades": 39, "taker_buy_base": 6535.0, "taker_buy_quote": 169.47615 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02592, "high": 0.02592, "low": 0.02574, "close": 0.02582, "volume": 71758.0, "close_time": 1764161999999, "quote_volume": 1852.43207, "trades": 195, "taker_buy_base": 27367.0, "taker_buy_quote": 706.77366 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.02577, "high": 0.02592, "low": 0.02574, "close": 0.02586, "volume": 118933.0, "close_time": 1764165599999, "quote_volume": 3070.01764, "trades": 242, "taker_buy_base": 43613.0, "taker_buy_quote": 1125.50787 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0258, "high": 0.0259, "low": 0.02492, "close": 0.02494, "volume": 311133.0, "close_time": 1764169199999, "quote_volume": 7899.40889, "trades": 710, "taker_buy_base": 122180.0, "taker_buy_quote": 3097.73983 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.02495, "high": 0.02495, "low": 0.0241, "close": 0.02435, "volume": 831868.0, "close_time": 1764172799999, "quote_volume": 20378.81752, "trades": 1550, "taker_buy_base": 361464.0, "taker_buy_quote": 8836.34592 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02437, "high": 0.02441, "low": 0.02408, "close": 0.02416, "volume": 359218.0, "close_time": 1764176399999, "quote_volume": 8681.87188, "trades": 641, "taker_buy_base": 177086.0, "taker_buy_quote": 4278.24054 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.02417, "high": 0.02468, "low": 0.02398, "close": 0.02459, "volume": 383231.0, "close_time": 1764179999999, "quote_volume": 9289.81204, "trades": 344, "taker_buy_base": 200511.0, "taker_buy_quote": 4859.20848 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.02462, "high": 0.02495, "low": 0.0246, "close": 0.02491, "volume": 570629.0, "close_time": 1764183599999, "quote_volume": 14142.23549, "trades": 752, "taker_buy_base": 307971.0, "taker_buy_quote": 7641.09219 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.02492, "high": 0.02495, "low": 0.02469, "close": 0.02494, "volume": 738019.0, "close_time": 1764187199999, "quote_volume": 18317.90797, "trades": 575, "taker_buy_base": 350658.0, "taker_buy_quote": 8712.59009 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02482, "high": 0.02497, "low": 0.0245, "close": 0.02458, "volume": 1312417.0, "close_time": 1764190799999, "quote_volume": 32533.69878, "trades": 844, "taker_buy_base": 621360.0, "taker_buy_quote": 15424.31491 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.02457, "high": 0.02461, "low": 0.0243, "close": 0.02457, "volume": 121198.0, "close_time": 1764194399999, "quote_volume": 2965.93448, "trades": 255, "taker_buy_base": 52918.0, "taker_buy_quote": 1295.18336 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.02461, "high": 0.02473, "low": 0.0245, "close": 0.02464, "volume": 206700.0, "close_time": 1764197999999, "quote_volume": 5088.72171, "trades": 293, "taker_buy_base": 116447.0, "taker_buy_quote": 2863.29964 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.02467, "high": 0.02473, "low": 0.02445, "close": 0.02452, "volume": 152374.0, "close_time": 1764201599999, "quote_volume": 3744.73312, "trades": 145, "taker_buy_base": 48619.0, "taker_buy_quote": 1191.43759 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02453, "high": 0.02462, "low": 0.02426, "close": 0.02439, "volume": 870219.0, "close_time": 1764205199999, "quote_volume": 21304.47678, "trades": 345, "taker_buy_base": 120167.0, "taker_buy_quote": 2936.80424 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.02431, "high": 0.02448, "low": 0.02413, "close": 0.02431, "volume": 310793.0, "close_time": 1764208799999, "quote_volume": 7546.57257, "trades": 368, "taker_buy_base": 143938.0, "taker_buy_quote": 3495.62788 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.02426, "high": 0.0244, "low": 0.02425, "close": 0.02439, "volume": 94697.0, "close_time": 1764212399999, "quote_volume": 2304.20744, "trades": 123, "taker_buy_base": 43464.0, "taker_buy_quote": 1057.46607 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.02435, "high": 0.02442, "low": 0.02421, "close": 0.02427, "volume": 94928.0, "close_time": 1764215999999, "quote_volume": 2309.19701, "trades": 160, "taker_buy_base": 41923.0, "taker_buy_quote": 1020.72377 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02422, "high": 0.02436, "low": 0.02422, "close": 0.02428, "volume": 136330.0, "close_time": 1764219599999, "quote_volume": 3310.36575, "trades": 116, "taker_buy_base": 47192.0, "taker_buy_quote": 1146.48549 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.02423, "high": 0.02423, "low": 0.02394, "close": 0.02394, "volume": 73091.0, "close_time": 1764223199999, "quote_volume": 1759.41444, "trades": 120, "taker_buy_base": 40911.0, "taker_buy_quote": 985.0594 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.02389, "high": 0.02389, "low": 0.02357, "close": 0.02364, "volume": 407578.0, "close_time": 1764226799999, "quote_volume": 9650.42101, "trades": 350, "taker_buy_base": 157827.0, "taker_buy_quote": 3745.18612 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.02361, "high": 0.02388, "low": 0.02361, "close": 0.02378, "volume": 234915.0, "close_time": 1764230399999, "quote_volume": 5578.88598, "trades": 157, "taker_buy_base": 167062.0, "taker_buy_quote": 3966.75623 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.02376, "high": 0.02388, "low": 0.02359, "close": 0.02385, "volume": 172674.0, "close_time": 1764233999999, "quote_volume": 4096.34914, "trades": 258, "taker_buy_base": 101703.0, "taker_buy_quote": 2414.49269 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.02386, "high": 0.02395, "low": 0.02368, "close": 0.02371, "volume": 392726.0, "close_time": 1764237599999, "quote_volume": 9349.65589, "trades": 247, "taker_buy_base": 217850.0, "taker_buy_quote": 5195.518 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.02368, "high": 0.02371, "low": 0.02291, "close": 0.02308, "volume": 402457.0, "close_time": 1764241199999, "quote_volume": 9379.51201, "trades": 411, "taker_buy_base": 149187.0, "taker_buy_quote": 3460.86781 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.02295, "high": 0.02302, "low": 0.02285, "close": 0.02299, "volume": 157974.0, "close_time": 1764244799999, "quote_volume": 3622.66906, "trades": 88, "taker_buy_base": 125804.0, "taker_buy_quote": 2884.47216 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02294, "high": 0.02297, "low": 0.02265, "close": 0.02266, "volume": 93542.0, "close_time": 1764248399999, "quote_volume": 2136.13914, "trades": 86, "taker_buy_base": 54809.0, "taker_buy_quote": 1250.43719 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0227, "high": 0.02282, "low": 0.02264, "close": 0.0227, "volume": 126874.0, "close_time": 1764251999999, "quote_volume": 2884.2523, "trades": 194, "taker_buy_base": 58332.0, "taker_buy_quote": 1325.31115 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.02262, "high": 0.02295, "low": 0.02256, "close": 0.02289, "volume": 247937.0, "close_time": 1764255599999, "quote_volume": 5632.37773, "trades": 413, "taker_buy_base": 102276.0, "taker_buy_quote": 2321.48571 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0229, "high": 0.02308, "low": 0.0229, "close": 0.02306, "volume": 234490.0, "close_time": 1764259199999, "quote_volume": 5393.80595, "trades": 194, "taker_buy_base": 88056.0, "taker_buy_quote": 2021.47887 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02302, "high": 0.02352, "low": 0.02302, "close": 0.02331, "volume": 193948.0, "close_time": 1764262799999, "quote_volume": 4532.03769, "trades": 94, "taker_buy_base": 58985.0, "taker_buy_quote": 1377.10563 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.02334, "high": 0.02348, "low": 0.02318, "close": 0.02328, "volume": 97580.0, "close_time": 1764266399999, "quote_volume": 2276.68776, "trades": 40, "taker_buy_base": 40604.0, "taker_buy_quote": 947.57356 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.02325, "high": 0.02341, "low": 0.02325, "close": 0.02341, "volume": 24885.0, "close_time": 1764269999999, "quote_volume": 580.16488, "trades": 9, "taker_buy_base": 13393.0, "taker_buy_quote": 312.2196 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.02347, "high": 0.02347, "low": 0.02337, "close": 0.02347, "volume": 13177.0, "close_time": 1764273599999, "quote_volume": 308.85113, "trades": 13, "taker_buy_base": 8499.0, "taker_buy_quote": 199.47153 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02346, "high": 0.02353, "low": 0.02345, "close": 0.02347, "volume": 27791.0, "close_time": 1764277199999, "quote_volume": 652.17774, "trades": 40, "taker_buy_base": 9509.0, "taker_buy_quote": 223.10912 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.02343, "high": 0.02344, "low": 0.02332, "close": 0.02338, "volume": 61608.0, "close_time": 1764280799999, "quote_volume": 1439.30388, "trades": 48, "taker_buy_base": 7349.0, "taker_buy_quote": 172.21556 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.02338, "high": 0.0235, "low": 0.02326, "close": 0.02326, "volume": 47749.0, "close_time": 1764284399999, "quote_volume": 1120.61463, "trades": 13, "taker_buy_base": 42589.0, "taker_buy_quote": 999.98039 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.02329, "high": 0.0234, "low": 0.02329, "close": 0.02337, "volume": 8391.0, "close_time": 1764287999999, "quote_volume": 195.61929, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02336, "high": 0.02362, "low": 0.02331, "close": 0.02335, "volume": 114278.0, "close_time": 1764291599999, "quote_volume": 2682.70967, "trades": 101, "taker_buy_base": 24125.0, "taker_buy_quote": 568.28524 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.02337, "high": 0.02345, "low": 0.02309, "close": 0.02309, "volume": 158966.0, "close_time": 1764295199999, "quote_volume": 3704.81155, "trades": 66, "taker_buy_base": 62341.0, "taker_buy_quote": 1449.17606 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0231, "high": 0.02328, "low": 0.0231, "close": 0.02321, "volume": 41147.0, "close_time": 1764298799999, "quote_volume": 955.8057, "trades": 29, "taker_buy_base": 17660.0, "taker_buy_quote": 410.06245 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.02334, "high": 0.02334, "low": 0.02323, "close": 0.02323, "volume": 30446.0, "close_time": 1764302399999, "quote_volume": 710.03675, "trades": 10, "taker_buy_base": 13378.0, "taker_buy_quote": 311.82489 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02322, "high": 0.02322, "low": 0.02318, "close": 0.02318, "volume": 10296.0, "close_time": 1764305999999, "quote_volume": 238.90748, "trades": 4, "taker_buy_base": 4013.0, "taker_buy_quote": 93.02134 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.02306, "high": 0.02314, "low": 0.02305, "close": 0.02307, "volume": 16785.0, "close_time": 1764309599999, "quote_volume": 387.58275, "trades": 22, "taker_buy_base": 7616.0, "taker_buy_quote": 175.57996 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02292, "high": 0.02296, "low": 0.02289, "close": 0.0229, "volume": 36782.0, "close_time": 1764313199999, "quote_volume": 842.8082, "trades": 14, "taker_buy_base": 21719.0, "taker_buy_quote": 497.41668 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.02299, "high": 0.02311, "low": 0.02299, "close": 0.02301, "volume": 8126.0, "close_time": 1764316799999, "quote_volume": 187.06092, "trades": 6, "taker_buy_base": 650.0, "taker_buy_quote": 14.9825 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02305, "high": 0.02353, "low": 0.02305, "close": 0.02336, "volume": 85883.0, "close_time": 1764320399999, "quote_volume": 1999.10129, "trades": 78, "taker_buy_base": 24631.0, "taker_buy_quote": 574.4174 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.02342, "high": 0.02345, "low": 0.02331, "close": 0.02333, "volume": 103686.0, "close_time": 1764323999999, "quote_volume": 2425.46151, "trades": 64, "taker_buy_base": 13268.0, "taker_buy_quote": 309.93879 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.02333, "high": 0.02341, "low": 0.02322, "close": 0.02329, "volume": 104505.0, "close_time": 1764327599999, "quote_volume": 2438.40535, "trades": 65, "taker_buy_base": 70137.0, "taker_buy_quote": 1636.43407 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02302, "close": 0.02311, "volume": 110150.0, "close_time": 1764331199999, "quote_volume": 2544.09507, "trades": 68, "taker_buy_base": 35425.0, "taker_buy_quote": 816.97993 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02313, "close": 0.02313, "volume": 9102.0, "close_time": 1764334799999, "quote_volume": 211.22005, "trades": 13, "taker_buy_base": 2171.0, "taker_buy_quote": 50.49746 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.02312, "high": 0.02353, "low": 0.02308, "close": 0.02349, "volume": 149423.0, "close_time": 1764338399999, "quote_volume": 3494.27698, "trades": 97, "taker_buy_base": 74970.0, "taker_buy_quote": 1752.75094 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.02348, "high": 0.02387, "low": 0.02348, "close": 0.02384, "volume": 263862.0, "close_time": 1764341999999, "quote_volume": 6265.08087, "trades": 99, "taker_buy_base": 127037.0, "taker_buy_quote": 3015.47143 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.02382, "high": 0.02392, "low": 0.02353, "close": 0.02353, "volume": 76050.0, "close_time": 1764345599999, "quote_volume": 1802.84653, "trades": 73, "taker_buy_base": 31129.0, "taker_buy_quote": 738.39103 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02353, "high": 0.02379, "low": 0.02344, "close": 0.02358, "volume": 131811.0, "close_time": 1764349199999, "quote_volume": 3117.32192, "trades": 81, "taker_buy_base": 35192.0, "taker_buy_quote": 833.99638 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.02362, "high": 0.02371, "low": 0.02353, "close": 0.02364, "volume": 82023.0, "close_time": 1764352799999, "quote_volume": 1937.17082, "trades": 135, "taker_buy_base": 39121.0, "taker_buy_quote": 924.95344 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.02364, "high": 0.02364, "low": 0.0232, "close": 0.02322, "volume": 75031.0, "close_time": 1764356399999, "quote_volume": 1756.14427, "trades": 250, "taker_buy_base": 53128.0, "taker_buy_quote": 1242.70212 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.02327, "high": 0.02357, "low": 0.02325, "close": 0.02355, "volume": 60062.0, "close_time": 1764359999999, "quote_volume": 1406.38029, "trades": 121, "taker_buy_base": 42919.0, "taker_buy_quote": 1005.8815 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02341, "high": 0.02346, "low": 0.0234, "close": 0.0234, "volume": 32153.0, "close_time": 1764363599999, "quote_volume": 753.1613, "trades": 12, "taker_buy_base": 11557.0, "taker_buy_quote": 270.87214 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02316, "close": 0.02316, "volume": 10959.0, "close_time": 1764367199999, "quote_volume": 254.37676, "trades": 9, "taker_buy_base": 4500.0, "taker_buy_quote": 104.58 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.02306, "high": 0.0231, "low": 0.02284, "close": 0.0231, "volume": 35597.0, "close_time": 1764370799999, "quote_volume": 818.66269, "trades": 32, "taker_buy_base": 16893.0, "taker_buy_quote": 389.07114 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.02322, "high": 0.02322, "low": 0.02314, "close": 0.02318, "volume": 40003.0, "close_time": 1764374399999, "quote_volume": 926.73502, "trades": 51, "taker_buy_base": 21953.0, "taker_buy_quote": 508.38245 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02314, "high": 0.02316, "low": 0.02314, "close": 0.02316, "volume": 16140.0, "close_time": 1764377999999, "quote_volume": 373.7822, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.02325, "high": 0.02336, "low": 0.02316, "close": 0.02316, "volume": 9888.0, "close_time": 1764381599999, "quote_volume": 229.99468, "trades": 4, "taker_buy_base": 4500.0, "taker_buy_quote": 104.22 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.02315, "high": 0.02323, "low": 0.02309, "close": 0.0231, "volume": 138899.0, "close_time": 1764385199999, "quote_volume": 3216.38034, "trades": 21, "taker_buy_base": 60833.0, "taker_buy_quote": 1411.84234 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.02317, "high": 0.02333, "low": 0.02307, "close": 0.02309, "volume": 102765.0, "close_time": 1764388799999, "quote_volume": 2380.48784, "trades": 38, "taker_buy_base": 18074.0, "taker_buy_quote": 418.76387 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02309, "high": 0.0231, "low": 0.02294, "close": 0.0231, "volume": 65849.0, "close_time": 1764392399999, "quote_volume": 1517.32561, "trades": 110, "taker_buy_base": 20668.0, "taker_buy_quote": 476.22183 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.02308, "high": 0.02323, "low": 0.02304, "close": 0.02315, "volume": 100208.0, "close_time": 1764395999999, "quote_volume": 2319.13714, "trades": 125, "taker_buy_base": 35613.0, "taker_buy_quote": 824.83208 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.02318, "high": 0.02365, "low": 0.02313, "close": 0.02353, "volume": 109803.0, "close_time": 1764399599999, "quote_volume": 2570.05467, "trades": 78, "taker_buy_base": 35827.0, "taker_buy_quote": 835.29673 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0236, "high": 0.02382, "low": 0.02355, "close": 0.02368, "volume": 118122.0, "close_time": 1764403199999, "quote_volume": 2794.07866, "trades": 67, "taker_buy_base": 23736.0, "taker_buy_quote": 562.98614 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02365, "high": 0.02384, "low": 0.02355, "close": 0.02377, "volume": 94181.0, "close_time": 1764406799999, "quote_volume": 2234.84393, "trades": 63, "taker_buy_base": 38188.0, "taker_buy_quote": 905.00243 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.02381, "high": 0.02385, "low": 0.02364, "close": 0.02371, "volume": 112900.0, "close_time": 1764410399999, "quote_volume": 2681.63068, "trades": 40, "taker_buy_base": 79099.0, "taker_buy_quote": 1879.63247 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.02371, "high": 0.02409, "low": 0.02364, "close": 0.02385, "volume": 106547.0, "close_time": 1764413999999, "quote_volume": 2545.68861, "trades": 75, "taker_buy_base": 49537.0, "taker_buy_quote": 1182.58726 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.02386, "high": 0.02387, "low": 0.02366, "close": 0.02387, "volume": 41842.0, "close_time": 1764417599999, "quote_volume": 993.86378, "trades": 19, "taker_buy_base": 21508.0, "taker_buy_quote": 511.15516 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0238, "high": 0.02386, "low": 0.02371, "close": 0.02381, "volume": 178627.0, "close_time": 1764421199999, "quote_volume": 4250.86168, "trades": 47, "taker_buy_base": 41598.0, "taker_buy_quote": 989.43955 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.02354, "high": 0.02355, "low": 0.02351, "close": 0.02355, "volume": 3678.0, "close_time": 1764424799999, "quote_volume": 86.5973, "trades": 5, "taker_buy_base": 3313.0, "taker_buy_quote": 78.01615 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.02346, "high": 0.02347, "low": 0.02334, "close": 0.02334, "volume": 41682.0, "close_time": 1764428399999, "quote_volume": 974.48945, "trades": 12, "taker_buy_base": 20708.0, "taker_buy_quote": 484.39681 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0234, "high": 0.02425, "low": 0.0234, "close": 0.02425, "volume": 262416.0, "close_time": 1764431999999, "quote_volume": 6269.65378, "trades": 199, "taker_buy_base": 138707.0, "taker_buy_quote": 3308.95149 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02425, "high": 0.02486, "low": 0.02394, "close": 0.02426, "volume": 1952629.0, "close_time": 1764435599999, "quote_volume": 47701.12262, "trades": 825, "taker_buy_base": 1021164.0, "taker_buy_quote": 24943.3906 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.02425, "high": 0.02443, "low": 0.02409, "close": 0.02443, "volume": 92059.0, "close_time": 1764439199999, "quote_volume": 2237.04586, "trades": 77, "taker_buy_base": 28605.0, "taker_buy_quote": 695.29297 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0244, "high": 0.02465, "low": 0.02415, "close": 0.02451, "volume": 186787.0, "close_time": 1764442799999, "quote_volume": 4555.62564, "trades": 171, "taker_buy_base": 61072.0, "taker_buy_quote": 1486.37919 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0245, "high": 0.02461, "low": 0.02423, "close": 0.02428, "volume": 174836.0, "close_time": 1764446399999, "quote_volume": 4269.59752, "trades": 103, "taker_buy_base": 77725.0, "taker_buy_quote": 1895.77386 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02406, "high": 0.02408, "low": 0.02396, "close": 0.02405, "volume": 73819.0, "close_time": 1764449999999, "quote_volume": 1772.38918, "trades": 94, "taker_buy_base": 28719.0, "taker_buy_quote": 690.14925 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.02402, "high": 0.0241, "low": 0.02402, "close": 0.02403, "volume": 5925.0, "close_time": 1764453599999, "quote_volume": 142.36986, "trades": 3, "taker_buy_base": 3109.0, "taker_buy_quote": 74.70138 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 995.0, "close_time": 1764457199999, "quote_volume": 23.92975, "trades": 4, "taker_buy_base": 995.0, "taker_buy_quote": 23.92975 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.02403, "high": 0.02411, "low": 0.02402, "close": 0.02408, "volume": 97885.0, "close_time": 1764460799999, "quote_volume": 2353.81398, "trades": 51, "taker_buy_base": 31571.0, "taker_buy_quote": 758.9987 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02409, "high": 0.02416, "low": 0.02394, "close": 0.024, "volume": 70712.0, "close_time": 1764464399999, "quote_volume": 1701.14262, "trades": 106, "taker_buy_base": 44199.0, "taker_buy_quote": 1063.16392 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.02403, "high": 0.02406, "low": 0.024, "close": 0.02406, "volume": 14044.0, "close_time": 1764467999999, "quote_volume": 337.75255, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.02406, "high": 0.02411, "low": 0.024, "close": 0.024, "volume": 9997.0, "close_time": 1764471599999, "quote_volume": 240.49446, "trades": 9, "taker_buy_base": 5497.0, "taker_buy_quote": 131.99946 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.02402, "high": 0.02402, "low": 0.02385, "close": 0.02396, "volume": 22500.0, "close_time": 1764475199999, "quote_volume": 538.83, "trades": 65, "taker_buy_base": 13500.0, "taker_buy_quote": 323.145 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02393, "high": 0.0241, "low": 0.02385, "close": 0.0241, "volume": 16389.0, "close_time": 1764478799999, "quote_volume": 393.99424, "trades": 8, "taker_buy_base": 4217.0, "taker_buy_quote": 101.58753 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.02414, "high": 0.02441, "low": 0.02394, "close": 0.02434, "volume": 186800.0, "close_time": 1764482399999, "quote_volume": 4513.26666, "trades": 125, "taker_buy_base": 87367.0, "taker_buy_quote": 2112.23249 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.02428, "high": 0.02461, "low": 0.02428, "close": 0.02457, "volume": 70954.0, "close_time": 1764485999999, "quote_volume": 1738.29967, "trades": 48, "taker_buy_base": 17804.0, "taker_buy_quote": 436.22643 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0246, "high": 0.02534, "low": 0.02458, "close": 0.02478, "volume": 755692.0, "close_time": 1764489599999, "quote_volume": 18927.20709, "trades": 409, "taker_buy_base": 444627.0, "taker_buy_quote": 11148.02438 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02478, "high": 0.02478, "low": 0.02433, "close": 0.02435, "volume": 98571.0, "close_time": 1764493199999, "quote_volume": 2416.27536, "trades": 76, "taker_buy_base": 38098.0, "taker_buy_quote": 930.77172 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.02433, "high": 0.02439, "low": 0.02433, "close": 0.02439, "volume": 23658.0, "close_time": 1764496799999, "quote_volume": 576.19246, "trades": 26, "taker_buy_base": 288.0, "taker_buy_quote": 7.01568 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.02444, "high": 0.02454, "low": 0.02421, "close": 0.02445, "volume": 71864.0, "close_time": 1764500399999, "quote_volume": 1756.96978, "trades": 22, "taker_buy_base": 15659.0, "taker_buy_quote": 380.80535 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.02454, "high": 0.02511, "low": 0.02453, "close": 0.02487, "volume": 151839.0, "close_time": 1764503999999, "quote_volume": 3776.34004, "trades": 93, "taker_buy_base": 67970.0, "taker_buy_quote": 1684.92409 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02491, "high": 0.02529, "low": 0.02488, "close": 0.02529, "volume": 188011.0, "close_time": 1764507599999, "quote_volume": 4705.75853, "trades": 77, "taker_buy_base": 97586.0, "taker_buy_quote": 2443.25995 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.02522, "high": 0.02594, "low": 0.02522, "close": 0.0258, "volume": 748877.0, "close_time": 1764511199999, "quote_volume": 19273.20221, "trades": 502, "taker_buy_base": 402866.0, "taker_buy_quote": 10365.50241 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.02585, "high": 0.02664, "low": 0.02576, "close": 0.02629, "volume": 2263237.0, "close_time": 1764514799999, "quote_volume": 59795.67109, "trades": 1289, "taker_buy_base": 1006003.0, "taker_buy_quote": 26578.87409 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.02628, "high": 0.0269, "low": 0.0261, "close": 0.02666, "volume": 1679782.0, "close_time": 1764518399999, "quote_volume": 44445.275, "trades": 1129, "taker_buy_base": 917495.0, "taker_buy_quote": 24314.02923 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02668, "high": 0.02761, "low": 0.02664, "close": 0.0269, "volume": 1754875.0, "close_time": 1764521999999, "quote_volume": 47817.04979, "trades": 1240, "taker_buy_base": 935195.0, "taker_buy_quote": 25525.77153 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.027, "high": 0.02718, "low": 0.02678, "close": 0.0268, "volume": 594518.0, "close_time": 1764525599999, "quote_volume": 16041.36625, "trades": 683, "taker_buy_base": 256406.0, "taker_buy_quote": 6914.14618 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.02681, "high": 0.02736, "low": 0.02681, "close": 0.02736, "volume": 572605.0, "close_time": 1764529199999, "quote_volume": 15542.93393, "trades": 316, "taker_buy_base": 255238.0, "taker_buy_quote": 6931.17362 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.02736, "high": 0.02824, "low": 0.02734, "close": 0.02823, "volume": 1441784.0, "close_time": 1764532799999, "quote_volume": 40260.31067, "trades": 1073, "taker_buy_base": 787624.0, "taker_buy_quote": 22002.02461 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02824, "high": 0.02867, "low": 0.0279, "close": 0.02825, "volume": 6017345.0, "close_time": 1764536399999, "quote_volume": 170056.33, "trades": 2883, "taker_buy_base": 3364203.0, "taker_buy_quote": 94991.84549 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.02812, "high": 0.02812, "low": 0.02678, "close": 0.02718, "volume": 2563996.0, "close_time": 1764539999999, "quote_volume": 70208.96039, "trades": 1212, "taker_buy_base": 1289592.0, "taker_buy_quote": 35365.72794 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.02722, "high": 0.02747, "low": 0.02695, "close": 0.02739, "volume": 501545.0, "close_time": 1764543599999, "quote_volume": 13678.63721, "trades": 164, "taker_buy_base": 308543.0, "taker_buy_quote": 8412.24093 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.02748, "high": 0.02751, "low": 0.02717, "close": 0.02747, "volume": 411687.0, "close_time": 1764547199999, "quote_volume": 11254.17066, "trades": 357, "taker_buy_base": 266591.0, "taker_buy_quote": 7284.43448 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02741, "high": 0.02744, "low": 0.02668, "close": 0.02668, "volume": 513747.0, "close_time": 1764550799999, "quote_volume": 13899.19927, "trades": 397, "taker_buy_base": 256946.0, "taker_buy_quote": 6955.37451 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.02668, "high": 0.02721, "low": 0.02652, "close": 0.02666, "volume": 258542.0, "close_time": 1764554399999, "quote_volume": 6925.72731, "trades": 231, "taker_buy_base": 112099.0, "taker_buy_quote": 3002.18361 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.02668, "high": 0.02727, "low": 0.02667, "close": 0.02706, "volume": 679867.0, "close_time": 1764557999999, "quote_volume": 18362.98134, "trades": 557, "taker_buy_base": 294638.0, "taker_buy_quote": 7970.13192 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.02705, "high": 0.02742, "low": 0.02657, "close": 0.02669, "volume": 376945.0, "close_time": 1764561599999, "quote_volume": 10205.31124, "trades": 253, "taker_buy_base": 193247.0, "taker_buy_quote": 5248.50277 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02661, "high": 0.02707, "low": 0.02625, "close": 0.02674, "volume": 579667.0, "close_time": 1764565199999, "quote_volume": 15390.87007, "trades": 530, "taker_buy_base": 221853.0, "taker_buy_quote": 5893.84572 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.02673, "high": 0.02696, "low": 0.02652, "close": 0.0267, "volume": 524040.0, "close_time": 1764568799999, "quote_volume": 14001.7256, "trades": 354, "taker_buy_base": 90425.0, "taker_buy_quote": 2414.42786 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.02671, "high": 0.02671, "low": 0.0264, "close": 0.02653, "volume": 311694.0, "close_time": 1764572399999, "quote_volume": 8269.22193, "trades": 215, "taker_buy_base": 165579.0, "taker_buy_quote": 4397.3877 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0268, "high": 0.02692, "low": 0.02639, "close": 0.02653, "volume": 245984.0, "close_time": 1764575999999, "quote_volume": 6573.38061, "trades": 351, "taker_buy_base": 156825.0, "taker_buy_quote": 4192.4333 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02662, "high": 0.02699, "low": 0.02642, "close": 0.0266, "volume": 670256.0, "close_time": 1764579599999, "quote_volume": 17878.67218, "trades": 426, "taker_buy_base": 398587.0, "taker_buy_quote": 10660.84431 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.02652, "high": 0.02657, "low": 0.02625, "close": 0.02647, "volume": 228803.0, "close_time": 1764583199999, "quote_volume": 6044.18722, "trades": 115, "taker_buy_base": 161980.0, "taker_buy_quote": 4278.61246 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.02649, "high": 0.02671, "low": 0.02643, "close": 0.02664, "volume": 134668.0, "close_time": 1764586799999, "quote_volume": 3581.91747, "trades": 173, "taker_buy_base": 89909.0, "taker_buy_quote": 2390.27377 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.02665, "high": 0.02752, "low": 0.02648, "close": 0.02724, "volume": 1060036.0, "close_time": 1764590399999, "quote_volume": 28658.27115, "trades": 885, "taker_buy_base": 593806.0, "taker_buy_quote": 16040.25907 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02724, "high": 0.02743, "low": 0.02669, "close": 0.02704, "volume": 765086.0, "close_time": 1764593999999, "quote_volume": 20694.56719, "trades": 762, "taker_buy_base": 438843.0, "taker_buy_quote": 11863.10978 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.027, "high": 0.02749, "low": 0.02655, "close": 0.02664, "volume": 622827.0, "close_time": 1764597599999, "quote_volume": 16867.2318, "trades": 839, "taker_buy_base": 291853.0, "taker_buy_quote": 7922.94364 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.02671, "high": 0.02723, "low": 0.02663, "close": 0.02715, "volume": 351542.0, "close_time": 1764601199999, "quote_volume": 9463.14875, "trades": 665, "taker_buy_base": 157724.0, "taker_buy_quote": 4242.19195 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.02711, "high": 0.0272, "low": 0.02625, "close": 0.02642, "volume": 507999.0, "close_time": 1764604799999, "quote_volume": 13504.4399, "trades": 721, "taker_buy_base": 288829.0, "taker_buy_quote": 7667.32283 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02664, "high": 0.02741, "low": 0.02654, "close": 0.02692, "volume": 503756.0, "close_time": 1764608399999, "quote_volume": 13577.31539, "trades": 814, "taker_buy_base": 287931.0, "taker_buy_quote": 7765.57089 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.027, "high": 0.02704, "low": 0.02522, "close": 0.02533, "volume": 1242744.0, "close_time": 1764611999999, "quote_volume": 32177.95034, "trades": 1445, "taker_buy_base": 497415.0, "taker_buy_quote": 12927.90854 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.02548, "high": 0.02548, "low": 0.02517, "close": 0.02537, "volume": 388556.0, "close_time": 1764615599999, "quote_volume": 9836.15301, "trades": 572, "taker_buy_base": 113299.0, "taker_buy_quote": 2868.49637 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.02535, "high": 0.02545, "low": 0.02525, "close": 0.02543, "volume": 89416.0, "close_time": 1764619199999, "quote_volume": 2267.73435, "trades": 226, "taker_buy_base": 25888.0, "taker_buy_quote": 655.90434 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02551, "high": 0.0259, "low": 0.02551, "close": 0.02582, "volume": 248974.0, "close_time": 1764622799999, "quote_volume": 6405.25128, "trades": 315, "taker_buy_base": 88893.0, "taker_buy_quote": 2285.83362 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0258, "high": 0.02619, "low": 0.0258, "close": 0.02597, "volume": 365175.0, "close_time": 1764626399999, "quote_volume": 9485.80746, "trades": 504, "taker_buy_base": 139282.0, "taker_buy_quote": 3614.94542 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.02588, "high": 0.0265, "low": 0.02581, "close": 0.0263, "volume": 167915.0, "close_time": 1764629999999, "quote_volume": 4397.1539, "trades": 278, "taker_buy_base": 62156.0, "taker_buy_quote": 1626.41091 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.02613, "high": 0.02622, "low": 0.02574, "close": 0.02578, "volume": 328955.0, "close_time": 1764633599999, "quote_volume": 8540.93871, "trades": 233, "taker_buy_base": 227117.0, "taker_buy_quote": 5905.31367 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02573, "high": 0.02646, "low": 0.02561, "close": 0.02624, "volume": 357178.0, "close_time": 1764637199999, "quote_volume": 9262.67321, "trades": 313, "taker_buy_base": 210181.0, "taker_buy_quote": 5431.14537 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.02622, "high": 0.02647, "low": 0.02605, "close": 0.02621, "volume": 273026.0, "close_time": 1764640799999, "quote_volume": 7149.62828, "trades": 425, "taker_buy_base": 147042.0, "taker_buy_quote": 3845.49175 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.02623, "high": 0.02673, "low": 0.02623, "close": 0.02629, "volume": 175903.0, "close_time": 1764644399999, "quote_volume": 4660.64743, "trades": 319, "taker_buy_base": 80499.0, "taker_buy_quote": 2129.61304 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02635, "high": 0.02647, "low": 0.02607, "close": 0.0261, "volume": 216178.0, "close_time": 1764647999999, "quote_volume": 5662.2296, "trades": 289, "taker_buy_base": 92264.0, "taker_buy_quote": 2417.06165 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02609, "high": 0.02612, "low": 0.02562, "close": 0.02563, "volume": 74197.0, "close_time": 1764651599999, "quote_volume": 1921.9328, "trades": 80, "taker_buy_base": 28500.0, "taker_buy_quote": 734.37666 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.02562, "high": 0.02607, "low": 0.02562, "close": 0.02605, "volume": 83096.0, "close_time": 1764655199999, "quote_volume": 2151.2727, "trades": 143, "taker_buy_base": 29655.0, "taker_buy_quote": 765.12873 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.02604, "high": 0.02606, "low": 0.02578, "close": 0.02579, "volume": 474595.0, "close_time": 1764658799999, "quote_volume": 12307.60893, "trades": 444, "taker_buy_base": 318619.0, "taker_buy_quote": 8260.26676 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.02581, "high": 0.02619, "low": 0.02581, "close": 0.02602, "volume": 145558.0, "close_time": 1764662399999, "quote_volume": 3772.05953, "trades": 187, "taker_buy_base": 104594.0, "taker_buy_quote": 2710.23784 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02603, "high": 0.02603, "low": 0.02563, "close": 0.02573, "volume": 190629.0, "close_time": 1764665999999, "quote_volume": 4924.30359, "trades": 373, "taker_buy_base": 83125.0, "taker_buy_quote": 2143.84942 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.02573, "high": 0.02591, "low": 0.02566, "close": 0.02591, "volume": 98581.0, "close_time": 1764669599999, "quote_volume": 2541.49017, "trades": 196, "taker_buy_base": 46653.0, "taker_buy_quote": 1202.54011 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.02571, "high": 0.02593, "low": 0.02567, "close": 0.02588, "volume": 54066.0, "close_time": 1764673199999, "quote_volume": 1393.38436, "trades": 106, "taker_buy_base": 38975.0, "taker_buy_quote": 1003.4465 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.02592, "high": 0.02609, "low": 0.02576, "close": 0.02583, "volume": 72036.0, "close_time": 1764676799999, "quote_volume": 1865.28619, "trades": 152, "taker_buy_base": 32614.0, "taker_buy_quote": 843.9883 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02589, "high": 0.02595, "low": 0.02584, "close": 0.02591, "volume": 63150.0, "close_time": 1764680399999, "quote_volume": 1637.29354, "trades": 58, "taker_buy_base": 37898.0, "taker_buy_quote": 983.00404 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.02593, "high": 0.02634, "low": 0.02593, "close": 0.02617, "volume": 288596.0, "close_time": 1764683999999, "quote_volume": 7564.00051, "trades": 450, "taker_buy_base": 102769.0, "taker_buy_quote": 2690.61856 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.02607, "high": 0.02644, "low": 0.02606, "close": 0.02641, "volume": 199415.0, "close_time": 1764687599999, "quote_volume": 5227.5052, "trades": 312, "taker_buy_base": 80842.0, "taker_buy_quote": 2118.95944 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.02644, "high": 0.02748, "low": 0.02644, "close": 0.02702, "volume": 336927.0, "close_time": 1764691199999, "quote_volume": 9119.19297, "trades": 382, "taker_buy_base": 181188.0, "taker_buy_quote": 4908.89154 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02707, "high": 0.02728, "low": 0.02681, "close": 0.02693, "volume": 229720.0, "close_time": 1764694799999, "quote_volume": 6204.08907, "trades": 416, "taker_buy_base": 123625.0, "taker_buy_quote": 3336.96079 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.02673, "high": 0.0279, "low": 0.02665, "close": 0.02781, "volume": 474431.0, "close_time": 1764698399999, "quote_volume": 13007.61266, "trades": 734, "taker_buy_base": 195147.0, "taker_buy_quote": 5349.82733 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.02783, "high": 0.02837, "low": 0.02779, "close": 0.02798, "volume": 520632.0, "close_time": 1764701999999, "quote_volume": 14607.73138, "trades": 581, "taker_buy_base": 294471.0, "taker_buy_quote": 8256.61977 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.02776, "high": 0.02799, "low": 0.02753, "close": 0.02759, "volume": 316810.0, "close_time": 1764705599999, "quote_volume": 8787.00788, "trades": 390, "taker_buy_base": 137506.0, "taker_buy_quote": 3814.70381 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02731, "close": 0.02731, "volume": 96740.0, "close_time": 1764709199999, "quote_volume": 2663.79605, "trades": 126, "taker_buy_base": 22152.0, "taker_buy_quote": 608.27885 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.02738, "high": 0.02771, "low": 0.02738, "close": 0.02744, "volume": 98082.0, "close_time": 1764712799999, "quote_volume": 2705.35654, "trades": 127, "taker_buy_base": 68665.0, "taker_buy_quote": 1892.15433 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.02746, "high": 0.02749, "low": 0.02729, "close": 0.0274, "volume": 264348.0, "close_time": 1764716399999, "quote_volume": 7254.25491, "trades": 161, "taker_buy_base": 91477.0, "taker_buy_quote": 2507.38817 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.02756, "high": 0.02779, "low": 0.02743, "close": 0.02747, "volume": 126509.0, "close_time": 1764719999999, "quote_volume": 3497.63848, "trades": 184, "taker_buy_base": 69989.0, "taker_buy_quote": 1936.06161 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02744, "high": 0.02775, "low": 0.02737, "close": 0.02737, "volume": 307963.0, "close_time": 1764723599999, "quote_volume": 8472.7193, "trades": 238, "taker_buy_base": 223690.0, "taker_buy_quote": 6155.3706 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.02735, "high": 0.02807, "low": 0.02728, "close": 0.02774, "volume": 175903.0, "close_time": 1764727199999, "quote_volume": 4878.61751, "trades": 341, "taker_buy_base": 101879.0, "taker_buy_quote": 2815.87145 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.02797, "high": 0.02855, "low": 0.02793, "close": 0.02798, "volume": 512180.0, "close_time": 1764730799999, "quote_volume": 14458.49895, "trades": 571, "taker_buy_base": 210243.0, "taker_buy_quote": 5937.43885 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0281, "high": 0.02813, "low": 0.02768, "close": 0.02778, "volume": 146363.0, "close_time": 1764734399999, "quote_volume": 4073.34838, "trades": 217, "taker_buy_base": 60122.0, "taker_buy_quote": 1675.7462 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02778, "high": 0.02818, "low": 0.02778, "close": 0.02798, "volume": 105752.0, "close_time": 1764737999999, "quote_volume": 2953.25553, "trades": 223, "taker_buy_base": 54571.0, "taker_buy_quote": 1524.19995 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.028, "high": 0.02839, "low": 0.02795, "close": 0.0282, "volume": 109451.0, "close_time": 1764741599999, "quote_volume": 3088.08037, "trades": 188, "taker_buy_base": 59657.0, "taker_buy_quote": 1682.91902 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.02822, "high": 0.02831, "low": 0.02791, "close": 0.02792, "volume": 113741.0, "close_time": 1764745199999, "quote_volume": 3199.05987, "trades": 173, "taker_buy_base": 57280.0, "taker_buy_quote": 1609.82125 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.02794, "high": 0.02804, "low": 0.02789, "close": 0.02793, "volume": 228434.0, "close_time": 1764748799999, "quote_volume": 6387.12198, "trades": 166, "taker_buy_base": 173732.0, "taker_buy_quote": 4858.40667 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.02795, "high": 0.02815, "low": 0.02789, "close": 0.02812, "volume": 186080.0, "close_time": 1764752399999, "quote_volume": 5204.19082, "trades": 143, "taker_buy_base": 30497.0, "taker_buy_quote": 853.71932 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.02801, "high": 0.02809, "low": 0.02786, "close": 0.028, "volume": 32699.0, "close_time": 1764755999999, "quote_volume": 916.46243, "trades": 51, "taker_buy_base": 22501.0, "taker_buy_quote": 631.51506 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02784, "close": 0.02784, "volume": 23557.0, "close_time": 1764759599999, "quote_volume": 656.93126, "trades": 18, "taker_buy_base": 7251.0, "taker_buy_quote": 201.94035 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0278, "high": 0.02783, "low": 0.02751, "close": 0.02761, "volume": 128864.0, "close_time": 1764763199999, "quote_volume": 3559.47743, "trades": 194, "taker_buy_base": 81989.0, "taker_buy_quote": 2262.30445 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02775, "high": 0.02798, "low": 0.02753, "close": 0.02774, "volume": 262936.0, "close_time": 1764766799999, "quote_volume": 7299.84895, "trades": 417, "taker_buy_base": 151106.0, "taker_buy_quote": 4195.62187 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.02777, "high": 0.02803, "low": 0.02771, "close": 0.02777, "volume": 127169.0, "close_time": 1764770399999, "quote_volume": 3536.95, "trades": 138, "taker_buy_base": 32363.0, "taker_buy_quote": 901.07008 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.02761, "high": 0.02835, "low": 0.02741, "close": 0.02809, "volume": 297885.0, "close_time": 1764773999999, "quote_volume": 8323.12113, "trades": 399, "taker_buy_base": 173105.0, "taker_buy_quote": 4835.92552 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.02798, "high": 0.02818, "low": 0.02788, "close": 0.02796, "volume": 174815.0, "close_time": 1764777599999, "quote_volume": 4901.14734, "trades": 265, "taker_buy_base": 107953.0, "taker_buy_quote": 3025.69625 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02789, "high": 0.02789, "low": 0.02755, "close": 0.02755, "volume": 197913.0, "close_time": 1764781199999, "quote_volume": 5492.12659, "trades": 273, "taker_buy_base": 124608.0, "taker_buy_quote": 3456.90465 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0276, "high": 0.02791, "low": 0.02758, "close": 0.02787, "volume": 113224.0, "close_time": 1764784799999, "quote_volume": 3140.9569, "trades": 196, "taker_buy_base": 36990.0, "taker_buy_quote": 1026.4779 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0279, "high": 0.02824, "low": 0.02779, "close": 0.02787, "volume": 213203.0, "close_time": 1764788399999, "quote_volume": 5972.65239, "trades": 284, "taker_buy_base": 110316.0, "taker_buy_quote": 3083.06176 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.02791, "high": 0.02794, "low": 0.02775, "close": 0.02782, "volume": 60581.0, "close_time": 1764791999999, "quote_volume": 1686.78629, "trades": 99, "taker_buy_base": 22045.0, "taker_buy_quote": 612.99355 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02782, "high": 0.02849, "low": 0.02767, "close": 0.02835, "volume": 423727.0, "close_time": 1764795599999, "quote_volume": 11911.18036, "trades": 766, "taker_buy_base": 189061.0, "taker_buy_quote": 5320.77393 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.02835, "high": 0.02907, "low": 0.02828, "close": 0.02853, "volume": 604534.0, "close_time": 1764799199999, "quote_volume": 17327.64472, "trades": 741, "taker_buy_base": 378684.0, "taker_buy_quote": 10844.00126 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.02854, "high": 0.02862, "low": 0.02829, "close": 0.02851, "volume": 366398.0, "close_time": 1764802799999, "quote_volume": 10400.73685, "trades": 510, "taker_buy_base": 138401.0, "taker_buy_quote": 3932.14565 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.02849, "high": 0.02854, "low": 0.0283, "close": 0.0283, "volume": 159053.0, "close_time": 1764806399999, "quote_volume": 4518.84822, "trades": 231, "taker_buy_base": 64604.0, "taker_buy_quote": 1835.58822 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02814, "high": 0.02821, "low": 0.02779, "close": 0.02788, "volume": 175691.0, "close_time": 1764809999999, "quote_volume": 4921.71685, "trades": 508, "taker_buy_base": 73035.0, "taker_buy_quote": 2048.12793 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0279, "high": 0.02813, "low": 0.02765, "close": 0.02765, "volume": 97779.0, "close_time": 1764813599999, "quote_volume": 2720.0226, "trades": 284, "taker_buy_base": 58285.0, "taker_buy_quote": 1621.51579 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.02767, "high": 0.02814, "low": 0.02765, "close": 0.02798, "volume": 125749.0, "close_time": 1764817199999, "quote_volume": 3516.20294, "trades": 290, "taker_buy_base": 50683.0, "taker_buy_quote": 1414.80592 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.02789, "high": 0.02798, "low": 0.02781, "close": 0.02781, "volume": 72095.0, "close_time": 1764820799999, "quote_volume": 2011.84997, "trades": 138, "taker_buy_base": 45529.0, "taker_buy_quote": 1270.4027 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.02778, "high": 0.0279, "low": 0.02774, "close": 0.02788, "volume": 104942.0, "close_time": 1764824399999, "quote_volume": 2917.92915, "trades": 185, "taker_buy_base": 24293.0, "taker_buy_quote": 674.83865 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.02791, "high": 0.02805, "low": 0.02784, "close": 0.02792, "volume": 69233.0, "close_time": 1764827999999, "quote_volume": 1934.5243, "trades": 100, "taker_buy_base": 13500.0, "taker_buy_quote": 376.74 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0279, "high": 0.02796, "low": 0.02779, "close": 0.0278, "volume": 49146.0, "close_time": 1764831599999, "quote_volume": 1370.7942, "trades": 42, "taker_buy_base": 7074.0, "taker_buy_quote": 197.52805 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.02769, "high": 0.02787, "low": 0.02758, "close": 0.02787, "volume": 119967.0, "close_time": 1764835199999, "quote_volume": 3320.45493, "trades": 250, "taker_buy_base": 72613.0, "taker_buy_quote": 2009.12846 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02784, "high": 0.02794, "low": 0.02774, "close": 0.02774, "volume": 46377.0, "close_time": 1764838799999, "quote_volume": 1291.0654, "trades": 166, "taker_buy_base": 12197.0, "taker_buy_quote": 339.3016 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0278, "high": 0.02798, "low": 0.0278, "close": 0.02785, "volume": 90775.0, "close_time": 1764842399999, "quote_volume": 2534.86497, "trades": 85, "taker_buy_base": 30529.0, "taker_buy_quote": 852.07458 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.02777, "high": 0.02793, "low": 0.02777, "close": 0.02793, "volume": 17173.0, "close_time": 1764845999999, "quote_volume": 478.53192, "trades": 45, "taker_buy_base": 11960.0, "taker_buy_quote": 333.581 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.02782, "high": 0.02792, "low": 0.02772, "close": 0.02781, "volume": 74954.0, "close_time": 1764849599999, "quote_volume": 2086.62337, "trades": 217, "taker_buy_base": 43329.0, "taker_buy_quote": 1205.93162 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0278, "high": 0.02811, "low": 0.02769, "close": 0.02807, "volume": 116393.0, "close_time": 1764853199999, "quote_volume": 3250.80633, "trades": 241, "taker_buy_base": 45584.0, "taker_buy_quote": 1270.30185 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.02812, "high": 0.02867, "low": 0.0281, "close": 0.0282, "volume": 517000.0, "close_time": 1764856799999, "quote_volume": 14653.15094, "trades": 498, "taker_buy_base": 336009.0, "taker_buy_quote": 9516.11616 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.02808, "high": 0.02825, "low": 0.02784, "close": 0.02823, "volume": 393201.0, "close_time": 1764860399999, "quote_volume": 11026.76891, "trades": 568, "taker_buy_base": 93446.0, "taker_buy_quote": 2625.74184 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.02819, "high": 0.02864, "low": 0.02819, "close": 0.02835, "volume": 336774.0, "close_time": 1764863999999, "quote_volume": 9588.58261, "trades": 819, "taker_buy_base": 190372.0, "taker_buy_quote": 5417.82236 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02835, "high": 0.02835, "low": 0.02797, "close": 0.02808, "volume": 234790.0, "close_time": 1764867599999, "quote_volume": 6611.03234, "trades": 386, "taker_buy_base": 102765.0, "taker_buy_quote": 2895.57771 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.02783, "high": 0.02798, "low": 0.02759, "close": 0.02796, "volume": 244575.0, "close_time": 1764871199999, "quote_volume": 6790.15415, "trades": 345, "taker_buy_base": 167485.0, "taker_buy_quote": 4654.75449 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.02808, "high": 0.02828, "low": 0.02792, "close": 0.0281, "volume": 57296.0, "close_time": 1764874799999, "quote_volume": 1609.85446, "trades": 98, "taker_buy_base": 10250.0, "taker_buy_quote": 287.31094 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02717, "close": 0.02769, "volume": 313141.0, "close_time": 1764878399999, "quote_volume": 8602.75552, "trades": 458, "taker_buy_base": 159257.0, "taker_buy_quote": 4375.73612 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02759, "high": 0.02771, "low": 0.02749, "close": 0.02771, "volume": 60494.0, "close_time": 1764881999999, "quote_volume": 1669.60025, "trades": 54, "taker_buy_base": 37447.0, "taker_buy_quote": 1033.87398 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.02765, "high": 0.02779, "low": 0.02733, "close": 0.02742, "volume": 98530.0, "close_time": 1764885599999, "quote_volume": 2718.26854, "trades": 203, "taker_buy_base": 77261.0, "taker_buy_quote": 2129.97964 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.02741, "high": 0.02765, "low": 0.02741, "close": 0.02757, "volume": 84497.0, "close_time": 1764889199999, "quote_volume": 2327.90029, "trades": 144, "taker_buy_base": 32525.0, "taker_buy_quote": 896.2071 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.02746, "high": 0.02766, "low": 0.02742, "close": 0.02754, "volume": 88414.0, "close_time": 1764892799999, "quote_volume": 2435.81146, "trades": 229, "taker_buy_base": 38919.0, "taker_buy_quote": 1071.67177 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02762, "high": 0.02762, "low": 0.02724, "close": 0.02731, "volume": 177634.0, "close_time": 1764896399999, "quote_volume": 4869.43935, "trades": 368, "taker_buy_base": 58900.0, "taker_buy_quote": 1613.41852 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.02724, "high": 0.0273, "low": 0.02704, "close": 0.02712, "volume": 180219.0, "close_time": 1764899999999, "quote_volume": 4896.90295, "trades": 502, "taker_buy_base": 81052.0, "taker_buy_quote": 2201.80781 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0271, "high": 0.02761, "low": 0.02697, "close": 0.02748, "volume": 170366.0, "close_time": 1764903599999, "quote_volume": 4648.33644, "trades": 472, "taker_buy_base": 80071.0, "taker_buy_quote": 2182.64288 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.02751, "high": 0.02795, "low": 0.02749, "close": 0.02772, "volume": 234526.0, "close_time": 1764907199999, "quote_volume": 6511.33122, "trades": 510, "taker_buy_base": 101523.0, "taker_buy_quote": 2818.6755 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02769, "high": 0.02853, "low": 0.02757, "close": 0.02845, "volume": 350861.0, "close_time": 1764910799999, "quote_volume": 9830.14295, "trades": 844, "taker_buy_base": 191318.0, "taker_buy_quote": 5361.56589 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.02845, "high": 0.02895, "low": 0.02809, "close": 0.02834, "volume": 789681.0, "close_time": 1764914399999, "quote_volume": 22544.49518, "trades": 1499, "taker_buy_base": 370427.0, "taker_buy_quote": 10583.82979 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.02843, "high": 0.02864, "low": 0.02818, "close": 0.02845, "volume": 447109.0, "close_time": 1764917999999, "quote_volume": 12710.19837, "trades": 836, "taker_buy_base": 210262.0, "taker_buy_quote": 5973.87975 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.02848, "high": 0.02867, "low": 0.02834, "close": 0.02858, "volume": 264828.0, "close_time": 1764921599999, "quote_volume": 7548.43327, "trades": 559, "taker_buy_base": 157503.0, "taker_buy_quote": 4488.37929 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.02854, "high": 0.02855, "low": 0.02803, "close": 0.0281, "volume": 466550.0, "close_time": 1764925199999, "quote_volume": 13168.60955, "trades": 675, "taker_buy_base": 172328.0, "taker_buy_quote": 4871.49378 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.02798, "high": 0.02801, "low": 0.02747, "close": 0.02747, "volume": 324478.0, "close_time": 1764928799999, "quote_volume": 9017.61254, "trades": 703, "taker_buy_base": 203503.0, "taker_buy_quote": 5663.22613 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.02743, "high": 0.02774, "low": 0.0274, "close": 0.02758, "volume": 145238.0, "close_time": 1764932399999, "quote_volume": 4008.48164, "trades": 337, "taker_buy_base": 83694.0, "taker_buy_quote": 2309.22531 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.02763, "high": 0.02763, "low": 0.02704, "close": 0.02718, "volume": 142122.0, "close_time": 1764935999999, "quote_volume": 3877.42068, "trades": 261, "taker_buy_base": 46355.0, "taker_buy_quote": 1262.29102 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02714, "high": 0.0274, "low": 0.02703, "close": 0.02727, "volume": 233115.0, "close_time": 1764939599999, "quote_volume": 6350.30506, "trades": 628, "taker_buy_base": 75305.0, "taker_buy_quote": 2050.32133 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.02722, "high": 0.02728, "low": 0.02687, "close": 0.02694, "volume": 248612.0, "close_time": 1764943199999, "quote_volume": 6720.17512, "trades": 834, "taker_buy_base": 124843.0, "taker_buy_quote": 3375.04403 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.02698, "high": 0.02706, "low": 0.02671, "close": 0.02684, "volume": 199511.0, "close_time": 1764946799999, "quote_volume": 5365.62612, "trades": 451, "taker_buy_base": 82526.0, "taker_buy_quote": 2219.27454 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.02703, "high": 0.02739, "low": 0.02698, "close": 0.02698, "volume": 230879.0, "close_time": 1764950399999, "quote_volume": 6286.2056, "trades": 383, "taker_buy_base": 124630.0, "taker_buy_quote": 3394.19573 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.02693, "high": 0.02693, "low": 0.02621, "close": 0.0264, "volume": 355290.0, "close_time": 1764953999999, "quote_volume": 9408.65923, "trades": 547, "taker_buy_base": 133430.0, "taker_buy_quote": 3541.47722 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.02653, "high": 0.02687, "low": 0.02647, "close": 0.02678, "volume": 330868.0, "close_time": 1764957599999, "quote_volume": 8821.822, "trades": 707, "taker_buy_base": 206992.0, "taker_buy_quote": 5515.21071 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.02669, "high": 0.02702, "low": 0.02669, "close": 0.02677, "volume": 175210.0, "close_time": 1764961199999, "quote_volume": 4715.20483, "trades": 276, "taker_buy_base": 71559.0, "taker_buy_quote": 1926.7247 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.02664, "high": 0.02707, "low": 0.02659, "close": 0.02692, "volume": 164025.0, "close_time": 1764964799999, "quote_volume": 4393.58353, "trades": 406, "taker_buy_base": 66761.0, "taker_buy_quote": 1790.45466 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02687, "high": 0.02721, "low": 0.0268, "close": 0.02708, "volume": 319390.0, "close_time": 1764968399999, "quote_volume": 8627.20528, "trades": 729, "taker_buy_base": 124437.0, "taker_buy_quote": 3360.06731 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.02711, "high": 0.02731, "low": 0.02699, "close": 0.02705, "volume": 222279.0, "close_time": 1764971999999, "quote_volume": 6039.66691, "trades": 634, "taker_buy_base": 113407.0, "taker_buy_quote": 3081.96646 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.02703, "high": 0.02774, "low": 0.02701, "close": 0.02762, "volume": 226946.0, "close_time": 1764975599999, "quote_volume": 6228.75892, "trades": 506, "taker_buy_base": 97948.0, "taker_buy_quote": 2680.57743 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0276, "high": 0.02839, "low": 0.02759, "close": 0.02819, "volume": 330823.0, "close_time": 1764979199999, "quote_volume": 9298.33554, "trades": 543, "taker_buy_base": 139661.0, "taker_buy_quote": 3915.66328 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02813, "high": 0.02825, "low": 0.0277, "close": 0.02777, "volume": 499589.0, "close_time": 1764982799999, "quote_volume": 13983.46221, "trades": 581, "taker_buy_base": 190317.0, "taker_buy_quote": 5331.79601 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.02779, "high": 0.0279, "low": 0.02757, "close": 0.02769, "volume": 166745.0, "close_time": 1764986399999, "quote_volume": 4619.67704, "trades": 408, "taker_buy_base": 106541.0, "taker_buy_quote": 2950.76487 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.02769, "high": 0.02819, "low": 0.0275, "close": 0.02806, "volume": 255252.0, "close_time": 1764989999999, "quote_volume": 7114.08715, "trades": 323, "taker_buy_base": 217690.0, "taker_buy_quote": 6066.54419 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.02814, "high": 0.02819, "low": 0.02779, "close": 0.02791, "volume": 208356.0, "close_time": 1764993599999, "quote_volume": 5825.75022, "trades": 354, "taker_buy_base": 93585.0, "taker_buy_quote": 2615.86941 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02796, "high": 0.02807, "low": 0.02768, "close": 0.0277, "volume": 215981.0, "close_time": 1764997199999, "quote_volume": 6035.69795, "trades": 182, "taker_buy_base": 139061.0, "taker_buy_quote": 3885.71023 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0277, "high": 0.02772, "low": 0.02755, "close": 0.0276, "volume": 84251.0, "close_time": 1765000799999, "quote_volume": 2328.62963, "trades": 117, "taker_buy_base": 53123.0, "taker_buy_quote": 1468.2468 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.02755, "high": 0.02757, "low": 0.02741, "close": 0.02741, "volume": 38112.0, "close_time": 1765004399999, "quote_volume": 1047.57615, "trades": 84, "taker_buy_base": 19276.0, "taker_buy_quote": 530.27696 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.02741, "high": 0.02744, "low": 0.02713, "close": 0.0273, "volume": 187892.0, "close_time": 1765007999999, "quote_volume": 5124.51162, "trades": 147, "taker_buy_base": 102943.0, "taker_buy_quote": 2808.84746 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0273, "high": 0.02802, "low": 0.02728, "close": 0.02788, "volume": 339723.0, "close_time": 1765011599999, "quote_volume": 9393.09346, "trades": 590, "taker_buy_base": 159734.0, "taker_buy_quote": 4436.90669 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.02787, "high": 0.02841, "low": 0.0278, "close": 0.02789, "volume": 383735.0, "close_time": 1765015199999, "quote_volume": 10798.57057, "trades": 689, "taker_buy_base": 145748.0, "taker_buy_quote": 4105.81525 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.02785, "high": 0.02806, "low": 0.02756, "close": 0.02765, "volume": 490135.0, "close_time": 1765018799999, "quote_volume": 13627.52273, "trades": 348, "taker_buy_base": 190113.0, "taker_buy_quote": 5289.80691 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.02766, "high": 0.0279, "low": 0.02756, "close": 0.02779, "volume": 201616.0, "close_time": 1765022399999, "quote_volume": 5593.63985, "trades": 212, "taker_buy_base": 112016.0, "taker_buy_quote": 3108.99094 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02781, "high": 0.02786, "low": 0.02753, "close": 0.0278, "volume": 338185.0, "close_time": 1765025999999, "quote_volume": 9359.55711, "trades": 253, "taker_buy_base": 152693.0, "taker_buy_quote": 4235.72689 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.02775, "high": 0.02791, "low": 0.02773, "close": 0.02773, "volume": 39359.0, "close_time": 1765029599999, "quote_volume": 1095.12201, "trades": 9, "taker_buy_base": 24427.0, "taker_buy_quote": 680.27257 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.02776, "high": 0.02778, "low": 0.02754, "close": 0.02766, "volume": 36323.0, "close_time": 1765033199999, "quote_volume": 1005.62709, "trades": 50, "taker_buy_base": 20396.0, "taker_buy_quote": 563.49503 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.02779, "high": 0.0284, "low": 0.02778, "close": 0.0284, "volume": 416504.0, "close_time": 1765036799999, "quote_volume": 11690.02144, "trades": 447, "taker_buy_base": 167397.0, "taker_buy_quote": 4699.71547 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02834, "high": 0.02882, "low": 0.02798, "close": 0.02798, "volume": 372464.0, "close_time": 1765040399999, "quote_volume": 10584.77944, "trades": 518, "taker_buy_base": 164213.0, "taker_buy_quote": 4655.49746 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.02794, "high": 0.02812, "low": 0.02786, "close": 0.028, "volume": 91152.0, "close_time": 1765043999999, "quote_volume": 2548.54103, "trades": 163, "taker_buy_base": 52111.0, "taker_buy_quote": 1455.66338 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.02802, "high": 0.02837, "low": 0.02802, "close": 0.02831, "volume": 307068.0, "close_time": 1765047599999, "quote_volume": 8650.75048, "trades": 430, "taker_buy_base": 90480.0, "taker_buy_quote": 2548.57989 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.02819, "high": 0.02839, "low": 0.02797, "close": 0.02802, "volume": 153467.0, "close_time": 1765051199999, "quote_volume": 4320.94391, "trades": 340, "taker_buy_base": 80024.0, "taker_buy_quote": 2252.45747 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02804, "high": 0.02821, "low": 0.02804, "close": 0.02807, "volume": 88213.0, "close_time": 1765054799999, "quote_volume": 2479.50988, "trades": 276, "taker_buy_base": 41318.0, "taker_buy_quote": 1160.9582 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.02806, "high": 0.02837, "low": 0.02806, "close": 0.02814, "volume": 233566.0, "close_time": 1765058399999, "quote_volume": 6584.69149, "trades": 280, "taker_buy_base": 97667.0, "taker_buy_quote": 2752.71939 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0282, "high": 0.02877, "low": 0.02818, "close": 0.02858, "volume": 315721.0, "close_time": 1765061999999, "quote_volume": 9028.84748, "trades": 430, "taker_buy_base": 163190.0, "taker_buy_quote": 4668.10931 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.02863, "high": 0.02863, "low": 0.0283, "close": 0.02847, "volume": 88357.0, "close_time": 1765065599999, "quote_volume": 2518.29209, "trades": 240, "taker_buy_base": 43758.0, "taker_buy_quote": 1247.16245 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02844, "high": 0.02865, "low": 0.02836, "close": 0.02859, "volume": 118577.0, "close_time": 1765069199999, "quote_volume": 3381.71191, "trades": 329, "taker_buy_base": 46201.0, "taker_buy_quote": 1318.03105 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.02856, "high": 0.02856, "low": 0.02819, "close": 0.02826, "volume": 88716.0, "close_time": 1765072799999, "quote_volume": 2508.06857, "trades": 201, "taker_buy_base": 44879.0, "taker_buy_quote": 1268.54172 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.02823, "high": 0.02832, "low": 0.02818, "close": 0.02828, "volume": 53575.0, "close_time": 1765076399999, "quote_volume": 1513.93119, "trades": 144, "taker_buy_base": 49075.0, "taker_buy_quote": 1386.58119 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.02819, "high": 0.02823, "low": 0.02802, "close": 0.02802, "volume": 63324.0, "close_time": 1765079999999, "quote_volume": 1781.95027, "trades": 133, "taker_buy_base": 12679.0, "taker_buy_quote": 357.23308 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02814, "high": 0.02825, "low": 0.02785, "close": 0.02792, "volume": 117154.0, "close_time": 1765083599999, "quote_volume": 3276.35921, "trades": 203, "taker_buy_base": 31042.0, "taker_buy_quote": 867.32088 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.02788, "high": 0.0279, "low": 0.02773, "close": 0.02774, "volume": 173628.0, "close_time": 1765087199999, "quote_volume": 4824.88996, "trades": 266, "taker_buy_base": 68695.0, "taker_buy_quote": 1910.216 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.02773, "high": 0.02791, "low": 0.02767, "close": 0.02788, "volume": 53128.0, "close_time": 1765090799999, "quote_volume": 1477.58748, "trades": 114, "taker_buy_base": 18896.0, "taker_buy_quote": 525.16708 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.02794, "high": 0.02794, "low": 0.0276, "close": 0.02774, "volume": 121690.0, "close_time": 1765094399999, "quote_volume": 3375.82976, "trades": 217, "taker_buy_base": 52155.0, "taker_buy_quote": 1445.77198 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02764, "high": 0.02793, "low": 0.02764, "close": 0.02768, "volume": 81160.0, "close_time": 1765097999999, "quote_volume": 2255.83264, "trades": 171, "taker_buy_base": 36532.0, "taker_buy_quote": 1014.16004 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.02767, "high": 0.02771, "low": 0.02751, "close": 0.02751, "volume": 42681.0, "close_time": 1765101599999, "quote_volume": 1179.57986, "trades": 61, "taker_buy_base": 14263.0, "taker_buy_quote": 394.43361 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.02742, "high": 0.0275, "low": 0.02739, "close": 0.02749, "volume": 40015.0, "close_time": 1765105199999, "quote_volume": 1098.74275, "trades": 117, "taker_buy_base": 18386.0, "taker_buy_quote": 505.16576 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.02742, "high": 0.02757, "low": 0.02732, "close": 0.02732, "volume": 89751.0, "close_time": 1765108799999, "quote_volume": 2466.47219, "trades": 76, "taker_buy_base": 52661.0, "taker_buy_quote": 1448.24393 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02732, "high": 0.02762, "low": 0.02732, "close": 0.02751, "volume": 163657.0, "close_time": 1765112399999, "quote_volume": 4498.96178, "trades": 148, "taker_buy_base": 41622.0, "taker_buy_quote": 1143.60667 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0275, "high": 0.0275, "low": 0.02729, "close": 0.02732, "volume": 82402.0, "close_time": 1765115999999, "quote_volume": 2257.55828, "trades": 191, "taker_buy_base": 52233.0, "taker_buy_quote": 1430.70016 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.02724, "high": 0.02724, "low": 0.0265, "close": 0.02713, "volume": 317188.0, "close_time": 1765119599999, "quote_volume": 8553.40046, "trades": 549, "taker_buy_base": 151761.0, "taker_buy_quote": 4093.7942 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.02709, "high": 0.02771, "low": 0.02701, "close": 0.0276, "volume": 388839.0, "close_time": 1765123199999, "quote_volume": 10706.53665, "trades": 708, "taker_buy_base": 153562.0, "taker_buy_quote": 4223.16508 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02764, "high": 0.0278, "low": 0.02747, "close": 0.02772, "volume": 153264.0, "close_time": 1765126799999, "quote_volume": 4238.40774, "trades": 187, "taker_buy_base": 76247.0, "taker_buy_quote": 2108.09178 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0277, "high": 0.02821, "low": 0.02751, "close": 0.02807, "volume": 281219.0, "close_time": 1765130399999, "quote_volume": 7849.88765, "trades": 378, "taker_buy_base": 114018.0, "taker_buy_quote": 3176.11642 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.02815, "high": 0.02891, "low": 0.02815, "close": 0.02839, "volume": 390484.0, "close_time": 1765133999999, "quote_volume": 11159.48301, "trades": 605, "taker_buy_base": 237466.0, "taker_buy_quote": 6770.85094 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.02844, "high": 0.02844, "low": 0.02826, "close": 0.0284, "volume": 120015.0, "close_time": 1765137599999, "quote_volume": 3403.63839, "trades": 228, "taker_buy_base": 35560.0, "taker_buy_quote": 1009.44678 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02836, "high": 0.02861, "low": 0.02833, "close": 0.02856, "volume": 51145.0, "close_time": 1765141199999, "quote_volume": 1455.77693, "trades": 91, "taker_buy_base": 12400.0, "taker_buy_quote": 353.13796 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.02852, "high": 0.02852, "low": 0.02798, "close": 0.02798, "volume": 68052.0, "close_time": 1765144799999, "quote_volume": 1925.81096, "trades": 164, "taker_buy_base": 47210.0, "taker_buy_quote": 1335.22616 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.02791, "high": 0.0281, "low": 0.02761, "close": 0.02792, "volume": 196175.0, "close_time": 1765148399999, "quote_volume": 5460.5455, "trades": 354, "taker_buy_base": 119584.0, "taker_buy_quote": 3327.22961 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.02793, "high": 0.028, "low": 0.02782, "close": 0.0279, "volume": 47947.0, "close_time": 1765151999999, "quote_volume": 1338.39923, "trades": 94, "taker_buy_base": 17294.0, "taker_buy_quote": 483.2226 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02789, "high": 0.02789, "low": 0.02772, "close": 0.0278, "volume": 49746.0, "close_time": 1765155599999, "quote_volume": 1381.64495, "trades": 74, "taker_buy_base": 12913.0, "taker_buy_quote": 358.68236 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.02784, "high": 0.02811, "low": 0.02784, "close": 0.02787, "volume": 40893.0, "close_time": 1765159199999, "quote_volume": 1145.9596, "trades": 71, "taker_buy_base": 20512.0, "taker_buy_quote": 575.00647 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.02791, "high": 0.0281, "low": 0.02791, "close": 0.0281, "volume": 38703.0, "close_time": 1765162799999, "quote_volume": 1082.55273, "trades": 90, "taker_buy_base": 28340.0, "taker_buy_quote": 792.7926 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.02806, "high": 0.02809, "low": 0.028, "close": 0.02809, "volume": 15035.0, "close_time": 1765166399999, "quote_volume": 421.87424, "trades": 37, "taker_buy_base": 9654.0, "taker_buy_quote": 270.80124 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02806, "high": 0.02847, "low": 0.02798, "close": 0.02834, "volume": 121154.0, "close_time": 1765169999999, "quote_volume": 3422.18486, "trades": 223, "taker_buy_base": 88712.0, "taker_buy_quote": 2506.42002 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.02843, "high": 0.0289, "low": 0.02841, "close": 0.02884, "volume": 243354.0, "close_time": 1765173599999, "quote_volume": 6994.39394, "trades": 433, "taker_buy_base": 98918.0, "taker_buy_quote": 2840.60449 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.02873, "high": 0.02873, "low": 0.02833, "close": 0.0284, "volume": 115703.0, "close_time": 1765177199999, "quote_volume": 3295.9832, "trades": 214, "taker_buy_base": 80162.0, "taker_buy_quote": 2281.96085 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.02862, "high": 0.02905, "low": 0.02862, "close": 0.0288, "volume": 249324.0, "close_time": 1765180799999, "quote_volume": 7197.60002, "trades": 483, "taker_buy_base": 149250.0, "taker_buy_quote": 4307.2941 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02858, "high": 0.02858, "low": 0.02838, "close": 0.02851, "volume": 39711.0, "close_time": 1765184399999, "quote_volume": 1131.10656, "trades": 38, "taker_buy_base": 27552.0, "taker_buy_quote": 784.67764 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0286, "high": 0.0287, "low": 0.02851, "close": 0.02851, "volume": 43137.0, "close_time": 1765187999999, "quote_volume": 1234.28183, "trades": 73, "taker_buy_base": 5261.0, "taker_buy_quote": 150.7249 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0285, "high": 0.02856, "low": 0.02842, "close": 0.02851, "volume": 46789.0, "close_time": 1765191599999, "quote_volume": 1334.11212, "trades": 108, "taker_buy_base": 19243.0, "taker_buy_quote": 548.49187 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.02852, "high": 0.02852, "low": 0.02825, "close": 0.02828, "volume": 234327.0, "close_time": 1765195199999, "quote_volume": 6667.39987, "trades": 171, "taker_buy_base": 165167.0, "taker_buy_quote": 4704.57183 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02828, "high": 0.02829, "low": 0.02807, "close": 0.02807, "volume": 38415.0, "close_time": 1765198799999, "quote_volume": 1081.68762, "trades": 77, "taker_buy_base": 7532.0, "taker_buy_quote": 212.03349 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.02814, "high": 0.02854, "low": 0.02814, "close": 0.02845, "volume": 99275.0, "close_time": 1765202399999, "quote_volume": 2813.10119, "trades": 89, "taker_buy_base": 59567.0, "taker_buy_quote": 1688.6056 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.02844, "high": 0.02864, "low": 0.02826, "close": 0.02826, "volume": 172682.0, "close_time": 1765205999999, "quote_volume": 4922.55609, "trades": 165, "taker_buy_base": 114929.0, "taker_buy_quote": 3279.6769 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.02819, "high": 0.02826, "low": 0.02776, "close": 0.02797, "volume": 163752.0, "close_time": 1765209599999, "quote_volume": 4585.85628, "trades": 307, "taker_buy_base": 49352.0, "taker_buy_quote": 1378.29895 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02782, "high": 0.02826, "low": 0.02782, "close": 0.02809, "volume": 93803.0, "close_time": 1765213199999, "quote_volume": 2636.86348, "trades": 164, "taker_buy_base": 22566.0, "taker_buy_quote": 631.15192 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.02812, "high": 0.02812, "low": 0.02792, "close": 0.02807, "volume": 50837.0, "close_time": 1765216799999, "quote_volume": 1423.65483, "trades": 91, "taker_buy_base": 32552.0, "taker_buy_quote": 911.12307 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.02805, "high": 0.0281, "low": 0.02782, "close": 0.02794, "volume": 30731.0, "close_time": 1765220399999, "quote_volume": 861.05459, "trades": 60, "taker_buy_base": 15894.0, "taker_buy_quote": 445.48344 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.02794, "high": 0.02813, "low": 0.02785, "close": 0.02804, "volume": 68976.0, "close_time": 1765223999999, "quote_volume": 1928.25105, "trades": 127, "taker_buy_base": 41120.0, "taker_buy_quote": 1148.79024 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02811, "high": 0.02828, "low": 0.02811, "close": 0.02828, "volume": 6684.0, "close_time": 1765227599999, "quote_volume": 188.73322, "trades": 21, "taker_buy_base": 6261.0, "taker_buy_quote": 176.82154 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.02828, "high": 0.02839, "low": 0.02825, "close": 0.02839, "volume": 24130.0, "close_time": 1765231199999, "quote_volume": 684.0018, "trades": 14, "taker_buy_base": 18604.0, "taker_buy_quote": 527.5323 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.02841, "high": 0.02852, "low": 0.02841, "close": 0.02843, "volume": 34520.0, "close_time": 1765234799999, "quote_volume": 982.5934, "trades": 24, "taker_buy_base": 20406.0, "taker_buy_quote": 580.2625 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.02833, "high": 0.02837, "low": 0.0283, "close": 0.02835, "volume": 16934.0, "close_time": 1765238399999, "quote_volume": 479.98793, "trades": 28, "taker_buy_base": 15737.0, "taker_buy_quote": 446.08891 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02838, "high": 0.02838, "low": 0.02829, "close": 0.02829, "volume": 20089.0, "close_time": 1765241999999, "quote_volume": 569.24109, "trades": 37, "taker_buy_base": 9000.0, "taker_buy_quote": 255.42 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.02822, "high": 0.02835, "low": 0.02815, "close": 0.02815, "volume": 9584.0, "close_time": 1765245599999, "quote_volume": 271.19768, "trades": 8, "taker_buy_base": 3672.0, "taker_buy_quote": 103.93788 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.02831, "high": 0.02868, "low": 0.02831, "close": 0.02861, "volume": 40052.0, "close_time": 1765249199999, "quote_volume": 1139.31019, "trades": 54, "taker_buy_base": 31052.0, "taker_buy_quote": 882.58519 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.02823, "high": 0.02835, "low": 0.02819, "close": 0.02835, "volume": 29863.0, "close_time": 1765252799999, "quote_volume": 844.17935, "trades": 14, "taker_buy_base": 8567.0, "taker_buy_quote": 242.04159 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02844, "high": 0.02844, "low": 0.02837, "close": 0.02837, "volume": 9000.0, "close_time": 1765256399999, "quote_volume": 255.645, "trades": 2, "taker_buy_base": 4500.0, "taker_buy_quote": 127.665 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.02837, "high": 0.02837, "low": 0.02837, "close": 0.02837, "volume": 0.0, "close_time": 1765259999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.02818, "high": 0.02821, "low": 0.02803, "close": 0.02818, "volume": 17898.0, "close_time": 1765263599999, "quote_volume": 503.56782, "trades": 9, "taker_buy_base": 9838.0, "taker_buy_quote": 276.39202 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.02845, "high": 0.02857, "low": 0.02845, "close": 0.02846, "volume": 5590.0, "close_time": 1765267199999, "quote_volume": 159.10022, "trades": 3, "taker_buy_base": 246.0, "taker_buy_quote": 7.02822 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02836, "high": 0.02836, "low": 0.02806, "close": 0.02814, "volume": 49684.0, "close_time": 1765270799999, "quote_volume": 1404.22276, "trades": 72, "taker_buy_base": 180.0, "taker_buy_quote": 5.085 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.02814, "high": 0.02814, "low": 0.02814, "close": 0.02814, "volume": 0.0, "close_time": 1765274399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.02828, "high": 0.02875, "low": 0.02828, "close": 0.02856, "volume": 50750.0, "close_time": 1765277999999, "quote_volume": 1450.93906, "trades": 85, "taker_buy_base": 18934.0, "taker_buy_quote": 541.71779 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.02854, "high": 0.02871, "low": 0.02847, "close": 0.02869, "volume": 24785.0, "close_time": 1765281599999, "quote_volume": 709.65223, "trades": 39, "taker_buy_base": 11451.0, "taker_buy_quote": 328.20769 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02871, "high": 0.02932, "low": 0.02871, "close": 0.02913, "volume": 362371.0, "close_time": 1765285199999, "quote_volume": 10476.69418, "trades": 340, "taker_buy_base": 264702.0, "taker_buy_quote": 7637.55643 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.02913, "high": 0.02913, "low": 0.02846, "close": 0.02848, "volume": 178374.0, "close_time": 1765288799999, "quote_volume": 5135.15411, "trades": 139, "taker_buy_base": 77678.0, "taker_buy_quote": 2233.1915 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.02842, "high": 0.02855, "low": 0.02835, "close": 0.02842, "volume": 73984.0, "close_time": 1765292399999, "quote_volume": 2104.39705, "trades": 103, "taker_buy_base": 32579.0, "taker_buy_quote": 926.82108 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.02858, "high": 0.029, "low": 0.02858, "close": 0.02899, "volume": 295096.0, "close_time": 1765295999999, "quote_volume": 8461.3858, "trades": 219, "taker_buy_base": 35736.0, "taker_buy_quote": 1029.17579 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02909, "high": 0.02959, "low": 0.02905, "close": 0.02932, "volume": 269729.0, "close_time": 1765299599999, "quote_volume": 7920.73932, "trades": 257, "taker_buy_base": 166016.0, "taker_buy_quote": 4875.3909 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0292, "high": 0.02927, "low": 0.02871, "close": 0.02873, "volume": 355618.0, "close_time": 1765303199999, "quote_volume": 10315.34716, "trades": 197, "taker_buy_base": 78481.0, "taker_buy_quote": 2278.65534 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.02875, "high": 0.02887, "low": 0.02859, "close": 0.02869, "volume": 70486.0, "close_time": 1765306799999, "quote_volume": 2026.22344, "trades": 27, "taker_buy_base": 37767.0, "taker_buy_quote": 1087.05813 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0287, "high": 0.02891, "low": 0.02869, "close": 0.02891, "volume": 86118.0, "close_time": 1765310399999, "quote_volume": 2482.75167, "trades": 51, "taker_buy_base": 56134.0, "taker_buy_quote": 1620.19561 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02897, "high": 0.02897, "low": 0.02855, "close": 0.02856, "volume": 156501.0, "close_time": 1765313999999, "quote_volume": 4492.64016, "trades": 148, "taker_buy_base": 109430.0, "taker_buy_quote": 3143.68587 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.02858, "high": 0.02867, "low": 0.02828, "close": 0.0284, "volume": 71828.0, "close_time": 1765317599999, "quote_volume": 2045.2554, "trades": 113, "taker_buy_base": 28420.0, "taker_buy_quote": 810.44901 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0285, "high": 0.02855, "low": 0.02824, "close": 0.02824, "volume": 54876.0, "close_time": 1765321199999, "quote_volume": 1561.31909, "trades": 86, "taker_buy_base": 19465.0, "taker_buy_quote": 553.84649 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.02819, "high": 0.0282, "low": 0.02747, "close": 0.02751, "volume": 191717.0, "close_time": 1765324799999, "quote_volume": 5315.84818, "trades": 101, "taker_buy_base": 76571.0, "taker_buy_quote": 2125.0155 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02751, "high": 0.02791, "low": 0.02742, "close": 0.02742, "volume": 178803.0, "close_time": 1765328399999, "quote_volume": 4970.20336, "trades": 160, "taker_buy_base": 62052.0, "taker_buy_quote": 1722.54999 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.02742, "high": 0.02742, "low": 0.0271, "close": 0.02727, "volume": 90665.0, "close_time": 1765331999999, "quote_volume": 2469.15514, "trades": 97, "taker_buy_base": 51581.0, "taker_buy_quote": 1403.67432 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.02723, "high": 0.02741, "low": 0.02714, "close": 0.02725, "volume": 32803.0, "close_time": 1765335599999, "quote_volume": 893.45882, "trades": 33, "taker_buy_base": 19345.0, "taker_buy_quote": 526.35894 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02697, "close": 0.02697, "volume": 27057.0, "close_time": 1765339199999, "quote_volume": 731.31074, "trades": 55, "taker_buy_base": 6523.0, "taker_buy_quote": 176.15231 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02695, "high": 0.02724, "low": 0.02693, "close": 0.02712, "volume": 89648.0, "close_time": 1765342799999, "quote_volume": 2423.87602, "trades": 143, "taker_buy_base": 41550.0, "taker_buy_quote": 1121.19734 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.02706, "high": 0.02717, "low": 0.02704, "close": 0.02704, "volume": 61068.0, "close_time": 1765346399999, "quote_volume": 1655.26986, "trades": 57, "taker_buy_base": 49969.0, "taker_buy_quote": 1354.41521 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.02716, "high": 0.02716, "low": 0.0268, "close": 0.0269, "volume": 126214.0, "close_time": 1765349999999, "quote_volume": 3402.63048, "trades": 299, "taker_buy_base": 35400.0, "taker_buy_quote": 953.37985 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0269, "high": 0.02698, "low": 0.0269, "close": 0.0269, "volume": 49993.0, "close_time": 1765353599999, "quote_volume": 1345.1821, "trades": 18, "taker_buy_base": 5700.0, "taker_buy_quote": 153.366 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02687, "high": 0.02718, "low": 0.02687, "close": 0.02713, "volume": 218389.0, "close_time": 1765357199999, "quote_volume": 5900.01278, "trades": 70, "taker_buy_base": 93036.0, "taker_buy_quote": 2510.35109 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0271, "high": 0.0272, "low": 0.02699, "close": 0.02699, "volume": 62873.0, "close_time": 1765360799999, "quote_volume": 1701.81218, "trades": 68, "taker_buy_base": 37662.0, "taker_buy_quote": 1019.29215 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.02701, "high": 0.02701, "low": 0.02632, "close": 0.02661, "volume": 203702.0, "close_time": 1765364399999, "quote_volume": 5416.27283, "trades": 115, "taker_buy_base": 85892.0, "taker_buy_quote": 2283.80273 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.02653, "high": 0.02662, "low": 0.02653, "close": 0.02654, "volume": 24159.0, "close_time": 1765367999999, "quote_volume": 641.44118, "trades": 8, "taker_buy_base": 14827.0, "taker_buy_quote": 393.4099 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02659, "high": 0.02664, "low": 0.02642, "close": 0.02648, "volume": 43183.0, "close_time": 1765371599999, "quote_volume": 1144.35378, "trades": 52, "taker_buy_base": 27328.0, "taker_buy_quote": 725.32468 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.02655, "high": 0.02665, "low": 0.02655, "close": 0.02659, "volume": 13026.0, "close_time": 1765375199999, "quote_volume": 346.29079, "trades": 16, "taker_buy_base": 5802.0, "taker_buy_quote": 154.09324 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.02667, "high": 0.02677, "low": 0.02658, "close": 0.02658, "volume": 38166.0, "close_time": 1765378799999, "quote_volume": 1017.219, "trades": 65, "taker_buy_base": 26588.0, "taker_buy_quote": 708.01196 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.02669, "high": 0.02672, "low": 0.02627, "close": 0.02629, "volume": 68213.0, "close_time": 1765382399999, "quote_volume": 1805.46268, "trades": 64, "taker_buy_base": 24012.0, "taker_buy_quote": 636.13687 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02637, "high": 0.02666, "low": 0.02637, "close": 0.02666, "volume": 176316.0, "close_time": 1765385999999, "quote_volume": 4679.82786, "trades": 96, "taker_buy_base": 124410.0, "taker_buy_quote": 3302.54322 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.02671, "high": 0.02676, "low": 0.02663, "close": 0.02663, "volume": 20992.0, "close_time": 1765389599999, "quote_volume": 560.21575, "trades": 26, "taker_buy_base": 3716.0, "taker_buy_quote": 99.25099 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.02662, "high": 0.02662, "low": 0.02635, "close": 0.02635, "volume": 19710.0, "close_time": 1765393199999, "quote_volume": 522.20145, "trades": 24, "taker_buy_base": 10712.0, "taker_buy_quote": 283.28769 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.02654, "high": 0.02654, "low": 0.02604, "close": 0.02642, "volume": 303893.0, "close_time": 1765396799999, "quote_volume": 7975.43739, "trades": 303, "taker_buy_base": 86485.0, "taker_buy_quote": 2269.41274 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.02636, "high": 0.02674, "low": 0.02584, "close": 0.02591, "volume": 391514.0, "close_time": 1765400399999, "quote_volume": 10254.40381, "trades": 474, "taker_buy_base": 175868.0, "taker_buy_quote": 4611.20751 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.02587, "high": 0.02588, "low": 0.02549, "close": 0.02549, "volume": 311188.0, "close_time": 1765403999999, "quote_volume": 7982.8312, "trades": 173, "taker_buy_base": 143355.0, "taker_buy_quote": 3682.55109 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.02566, "high": 0.02572, "low": 0.02529, "close": 0.02564, "volume": 77704.0, "close_time": 1765407599999, "quote_volume": 1983.58238, "trades": 121, "taker_buy_base": 42190.0, "taker_buy_quote": 1074.92019 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.02583, "high": 0.02594, "low": 0.02572, "close": 0.02591, "volume": 241866.0, "close_time": 1765411199999, "quote_volume": 6248.99774, "trades": 154, "taker_buy_base": 108357.0, "taker_buy_quote": 2796.13427 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02592, "high": 0.02639, "low": 0.02592, "close": 0.02639, "volume": 168675.0, "close_time": 1765414799999, "quote_volume": 4414.13566, "trades": 156, "taker_buy_base": 117263.0, "taker_buy_quote": 3068.99242 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.02627, "high": 0.02653, "low": 0.026, "close": 0.0263, "volume": 262427.0, "close_time": 1765418399999, "quote_volume": 6897.54534, "trades": 207, "taker_buy_base": 93178.0, "taker_buy_quote": 2461.44391 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.02623, "high": 0.02627, "low": 0.02604, "close": 0.02621, "volume": 77980.0, "close_time": 1765421999999, "quote_volume": 2041.07743, "trades": 21, "taker_buy_base": 38048.0, "taker_buy_quote": 995.79422 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.02627, "high": 0.0263, "low": 0.02614, "close": 0.02617, "volume": 22929.0, "close_time": 1765425599999, "quote_volume": 601.63009, "trades": 7, "taker_buy_base": 9200.0, "taker_buy_quote": 240.803 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.02614, "high": 0.0265, "low": 0.02614, "close": 0.0265, "volume": 41080.0, "close_time": 1765429199999, "quote_volume": 1079.59337, "trades": 59, "taker_buy_base": 14169.0, "taker_buy_quote": 373.18372 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.02641, "high": 0.02644, "low": 0.02637, "close": 0.02637, "volume": 20655.0, "close_time": 1765432799999, "quote_volume": 545.06502, "trades": 25, "taker_buy_base": 11902.0, "taker_buy_quote": 314.20588 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.02643, "high": 0.02646, "low": 0.02637, "close": 0.02638, "volume": 35477.0, "close_time": 1765436399999, "quote_volume": 937.61954, "trades": 33, "taker_buy_base": 23529.0, "taker_buy_quote": 622.03522 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.02642, "high": 0.02643, "low": 0.02633, "close": 0.02642, "volume": 23434.0, "close_time": 1765439999999, "quote_volume": 618.05666, "trades": 78, "taker_buy_base": 12010.0, "taker_buy_quote": 316.69778 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.02639, "high": 0.02639, "low": 0.02596, "close": 0.02603, "volume": 183505.0, "close_time": 1765443599999, "quote_volume": 4785.21726, "trades": 148, "taker_buy_base": 41165.0, "taker_buy_quote": 1075.26803 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.02604, "high": 0.02617, "low": 0.02604, "close": 0.02616, "volume": 72406.0, "close_time": 1765447199999, "quote_volume": 1891.97249, "trades": 38, "taker_buy_base": 55850.0, "taker_buy_quote": 1459.51314 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.02619, "high": 0.02627, "low": 0.02598, "close": 0.02599, "volume": 122917.0, "close_time": 1765450799999, "quote_volume": 3205.51578, "trades": 37, "taker_buy_base": 16065.0, "taker_buy_quote": 420.3954 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0261, "high": 0.02619, "low": 0.0261, "close": 0.02616, "volume": 36110.0, "close_time": 1765454399999, "quote_volume": 943.94216, "trades": 13, "taker_buy_base": 4500.0, "taker_buy_quote": 117.45 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.02609, "high": 0.02615, "low": 0.02607, "close": 0.02607, "volume": 38824.0, "close_time": 1765457999999, "quote_volume": 1013.98056, "trades": 14, "taker_buy_base": 22407.0, "taker_buy_quote": 584.88705 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.02617, "high": 0.02617, "low": 0.02595, "close": 0.02596, "volume": 165431.0, "close_time": 1765461599999, "quote_volume": 4310.96092, "trades": 61, "taker_buy_base": 22967.0, "taker_buy_quote": 598.51326 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.02601, "high": 0.02638, "low": 0.02601, "close": 0.02638, "volume": 58945.0, "close_time": 1765465199999, "quote_volume": 1544.51635, "trades": 99, "taker_buy_base": 17497.0, "taker_buy_quote": 458.44365 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.02638, "high": 0.02674, "low": 0.02638, "close": 0.0266, "volume": 170324.0, "close_time": 1765468799999, "quote_volume": 4538.72866, "trades": 51, "taker_buy_base": 142966.0, "taker_buy_quote": 3810.79846 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.02666, "high": 0.02672, "low": 0.02634, "close": 0.02647, "volume": 156710.0, "close_time": 1765472399999, "quote_volume": 4146.72415, "trades": 53, "taker_buy_base": 26120.0, "taker_buy_quote": 694.20875 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.02654, "volume": 43628.0, "close_time": 1765475999999, "quote_volume": 1163.77769, "trades": 49, "taker_buy_base": 16514.0, "taker_buy_quote": 440.39502 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.02654, "high": 0.0266, "low": 0.02621, "close": 0.02625, "volume": 221153.0, "close_time": 1765479599999, "quote_volume": 5846.81446, "trades": 103, "taker_buy_base": 76903.0, "taker_buy_quote": 2031.88457 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.02624, "high": 0.02629, "low": 0.02606, "close": 0.02624, "volume": 250660.0, "close_time": 1765483199999, "quote_volume": 6565.2547, "trades": 80, "taker_buy_base": 139053.0, "taker_buy_quote": 3646.44876 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0263, "high": 0.0263, "low": 0.02607, "close": 0.02612, "volume": 35893.0, "close_time": 1765486799999, "quote_volume": 942.00276, "trades": 28, "taker_buy_base": 21695.0, "taker_buy_quote": 570.10102 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.02608, "high": 0.02663, "low": 0.02608, "close": 0.02635, "volume": 98168.0, "close_time": 1765490399999, "quote_volume": 2586.96818, "trades": 43, "taker_buy_base": 65257.0, "taker_buy_quote": 1714.48339 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0263, "high": 0.0263, "low": 0.02613, "close": 0.02613, "volume": 21127.0, "close_time": 1765493999999, "quote_volume": 552.41978, "trades": 12, "taker_buy_base": 20485.0, "taker_buy_quote": 535.58805 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.02608, "high": 0.02619, "low": 0.02604, "close": 0.02606, "volume": 35739.0, "close_time": 1765497599999, "quote_volume": 933.46391, "trades": 27, "taker_buy_base": 19490.0, "taker_buy_quote": 508.11692 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0261, "high": 0.02612, "low": 0.0259, "close": 0.0259, "volume": 83497.0, "close_time": 1765501199999, "quote_volume": 2176.47202, "trades": 31, "taker_buy_base": 28400.0, "taker_buy_quote": 739.65869 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0259, "high": 0.02598, "low": 0.0259, "close": 0.02598, "volume": 4293.0, "close_time": 1765504799999, "quote_volume": 111.44062, "trades": 2, "taker_buy_base": 4293.0, "taker_buy_quote": 111.44062 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.02622, "high": 0.02622, "low": 0.02622, "close": 0.02622, "volume": 1713.0, "close_time": 1765508399999, "quote_volume": 44.91486, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.02604, "high": 0.02605, "low": 0.02586, "close": 0.026, "volume": 28447.0, "close_time": 1765511999999, "quote_volume": 740.02675, "trades": 17, "taker_buy_base": 11333.0, "taker_buy_quote": 295.21113 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02603, "high": 0.02603, "low": 0.02603, "close": 0.02603, "volume": 1760.0, "close_time": 1765515599999, "quote_volume": 45.8128, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.02603, "high": 0.02603, "low": 0.02593, "close": 0.02593, "volume": 6211.0, "close_time": 1765519199999, "quote_volume": 161.22433, "trades": 12, "taker_buy_base": 1731.0, "taker_buy_quote": 45.05793 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0262, "close": 0.0262, "volume": 71480.0, "close_time": 1765522799999, "quote_volume": 1875.20058, "trades": 39, "taker_buy_base": 44752.0, "taker_buy_quote": 1173.91286 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.02613, "high": 0.02613, "low": 0.02607, "close": 0.02607, "volume": 12371.0, "close_time": 1765526399999, "quote_volume": 322.98423, "trades": 8, "taker_buy_base": 4500.0, "taker_buy_quote": 117.315 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02609, "high": 0.0261, "low": 0.02591, "close": 0.02593, "volume": 54871.0, "close_time": 1765529999999, "quote_volume": 1425.25022, "trades": 34, "taker_buy_base": 13148.0, "taker_buy_quote": 342.31138 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0259, "high": 0.02602, "low": 0.02582, "close": 0.026, "volume": 53216.0, "close_time": 1765533599999, "quote_volume": 1377.23625, "trades": 62, "taker_buy_base": 48351.0, "taker_buy_quote": 1251.3422 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0261, "high": 0.02617, "low": 0.02609, "close": 0.02617, "volume": 9271.0, "close_time": 1765537199999, "quote_volume": 242.24915, "trades": 21, "taker_buy_base": 4047.0, "taker_buy_quote": 105.90999 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.02604, "high": 0.02617, "low": 0.026, "close": 0.026, "volume": 25149.0, "close_time": 1765540799999, "quote_volume": 655.74448, "trades": 23, "taker_buy_base": 14875.0, "taker_buy_quote": 387.245 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.02604, "high": 0.02627, "low": 0.02601, "close": 0.02623, "volume": 141708.0, "close_time": 1765544399999, "quote_volume": 3698.39324, "trades": 112, "taker_buy_base": 14730.0, "taker_buy_quote": 384.6721 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0262, "high": 0.02622, "low": 0.02607, "close": 0.02607, "volume": 21119.0, "close_time": 1765547999999, "quote_volume": 552.87995, "trades": 49, "taker_buy_base": 4488.0, "taker_buy_quote": 117.65264 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.02615, "high": 0.02626, "low": 0.02604, "close": 0.02626, "volume": 35147.0, "close_time": 1765551599999, "quote_volume": 919.10479, "trades": 61, "taker_buy_base": 32368.0, "taker_buy_quote": 846.31943 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.02639, "high": 0.02664, "low": 0.02604, "close": 0.02604, "volume": 172169.0, "close_time": 1765555199999, "quote_volume": 4551.31567, "trades": 185, "taker_buy_base": 75000.0, "taker_buy_quote": 1978.90361 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.02615, "high": 0.02728, "low": 0.02601, "close": 0.02713, "volume": 1040361.0, "close_time": 1765558799999, "quote_volume": 27856.2094, "trades": 723, "taker_buy_base": 458847.0, "taker_buy_quote": 12285.61064 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.02728, "high": 0.02728, "low": 0.02632, "close": 0.02632, "volume": 596237.0, "close_time": 1765562399999, "quote_volume": 15924.63398, "trades": 575, "taker_buy_base": 321146.0, "taker_buy_quote": 8566.93283 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.02634, "high": 0.02678, "low": 0.02578, "close": 0.02656, "volume": 586659.0, "close_time": 1765565999999, "quote_volume": 15526.19365, "trades": 320, "taker_buy_base": 293608.0, "taker_buy_quote": 7767.95299 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.02655, "high": 0.02663, "low": 0.0264, "close": 0.02647, "volume": 102064.0, "close_time": 1765569599999, "quote_volume": 2706.91912, "trades": 64, "taker_buy_base": 18460.0, "taker_buy_quote": 489.1949 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.02644, "high": 0.02645, "low": 0.02631, "close": 0.02645, "volume": 61654.0, "close_time": 1765573199999, "quote_volume": 1626.79876, "trades": 62, "taker_buy_base": 60992.0, "taker_buy_quote": 1609.36168 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.02649, "high": 0.02669, "low": 0.02649, "close": 0.02666, "volume": 87539.0, "close_time": 1765576799999, "quote_volume": 2330.79816, "trades": 70, "taker_buy_base": 30838.0, "taker_buy_quote": 820.17149 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0266, "high": 0.02697, "low": 0.0266, "close": 0.02677, "volume": 147738.0, "close_time": 1765580399999, "quote_volume": 3956.45687, "trades": 39, "taker_buy_base": 69593.0, "taker_buy_quote": 1866.29851 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.02682, "high": 0.02702, "low": 0.02682, "close": 0.02701, "volume": 52775.0, "close_time": 1765583999999, "quote_volume": 1422.66549, "trades": 21, "taker_buy_base": 26423.0, "taker_buy_quote": 711.57297 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.02701, "high": 0.02725, "low": 0.027, "close": 0.02724, "volume": 48570.0, "close_time": 1765587599999, "quote_volume": 1318.55307, "trades": 35, "taker_buy_base": 15001.0, "taker_buy_quote": 408.33346 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.02728, "high": 0.02735, "low": 0.02716, "close": 0.02716, "volume": 25510.0, "close_time": 1765591199999, "quote_volume": 695.41777, "trades": 11, "taker_buy_base": 5352.0, "taker_buy_quote": 145.49425 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.02731, "high": 0.02772, "low": 0.02709, "close": 0.02722, "volume": 253184.0, "close_time": 1765594799999, "quote_volume": 6929.32702, "trades": 104, "taker_buy_base": 130463.0, "taker_buy_quote": 3566.75044 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0273, "high": 0.02738, "low": 0.02715, "close": 0.02737, "volume": 19588.0, "close_time": 1765598399999, "quote_volume": 535.61834, "trades": 13, "taker_buy_base": 5124.0, "taker_buy_quote": 140.2452 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.02719, "high": 0.0273, "low": 0.02711, "close": 0.02716, "volume": 83158.0, "close_time": 1765601999999, "quote_volume": 2263.51447, "trades": 86, "taker_buy_base": 22463.0, "taker_buy_quote": 611.37812 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.02727, "high": 0.02746, "low": 0.0272, "close": 0.02726, "volume": 90260.0, "close_time": 1765605599999, "quote_volume": 2470.65418, "trades": 78, "taker_buy_base": 24543.0, "taker_buy_quote": 670.36766 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.02722, "high": 0.02722, "low": 0.02659, "close": 0.02682, "volume": 183279.0, "close_time": 1765609199999, "quote_volume": 4917.12599, "trades": 77, "taker_buy_base": 100709.0, "taker_buy_quote": 2700.17646 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.02684, "high": 0.02726, "low": 0.02684, "close": 0.02722, "volume": 117355.0, "close_time": 1765612799999, "quote_volume": 3180.09792, "trades": 66, "taker_buy_base": 67385.0, "taker_buy_quote": 1826.28829 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.02703, "high": 0.02707, "low": 0.02701, "close": 0.02704, "volume": 40210.0, "close_time": 1765616399999, "quote_volume": 1087.17054, "trades": 12, "taker_buy_base": 16710.0, "taker_buy_quote": 451.92554 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.02722, "high": 0.02724, "low": 0.02722, "close": 0.02724, "volume": 9040.0, "close_time": 1765619999999, "quote_volume": 246.15584, "trades": 3, "taker_buy_base": 4688.0, "taker_buy_quote": 127.60736 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.02721, "high": 0.02727, "low": 0.02713, "close": 0.02713, "volume": 67310.0, "close_time": 1765623599999, "quote_volume": 1831.43912, "trades": 31, "taker_buy_base": 36698.0, "taker_buy_quote": 999.99914 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.02729, "high": 0.02729, "low": 0.02704, "close": 0.02722, "volume": 37903.0, "close_time": 1765627199999, "quote_volume": 1029.01816, "trades": 10, "taker_buy_base": 23222.0, "taker_buy_quote": 630.85134 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.02722, "high": 0.02732, "low": 0.02695, "close": 0.02709, "volume": 902702.0, "close_time": 1765630799999, "quote_volume": 24554.98777, "trades": 306, "taker_buy_base": 151606.0, "taker_buy_quote": 4122.02938 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.02707, "high": 0.02707, "low": 0.0268, "close": 0.02687, "volume": 96707.0, "close_time": 1765634399999, "quote_volume": 2602.3849, "trades": 90, "taker_buy_base": 45045.0, "taker_buy_quote": 1212.93507 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02695, "close": 0.02695, "volume": 9000.0, "close_time": 1765637999999, "quote_volume": 242.595, "trades": 10, "taker_buy_base": 9000.0, "taker_buy_quote": 242.595 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.02694, "high": 0.02694, "low": 0.02693, "close": 0.02693, "volume": 3227.0, "close_time": 1765641599999, "quote_volume": 86.92468, "trades": 10, "taker_buy_base": 1070.0, "taker_buy_quote": 28.8151 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.02704, "high": 0.02718, "low": 0.02704, "close": 0.02714, "volume": 35096.0, "close_time": 1765645199999, "quote_volume": 951.47763, "trades": 41, "taker_buy_base": 23917.0, "taker_buy_quote": 648.96989 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.02724, "high": 0.02738, "low": 0.02724, "close": 0.02735, "volume": 42801.0, "close_time": 1765648799999, "quote_volume": 1169.75368, "trades": 14, "taker_buy_base": 15587.0, "taker_buy_quote": 425.47941 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.02745, "high": 0.02813, "low": 0.0274, "close": 0.02813, "volume": 731932.0, "close_time": 1765652399999, "quote_volume": 20353.64637, "trades": 575, "taker_buy_base": 315723.0, "taker_buy_quote": 8736.70662 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.02806, "high": 0.02864, "low": 0.02805, "close": 0.02851, "volume": 456812.0, "close_time": 1765655999999, "quote_volume": 12953.74769, "trades": 396, "taker_buy_base": 201574.0, "taker_buy_quote": 5721.24873 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.02859, "high": 0.02991, "low": 0.02859, "close": 0.02969, "volume": 2198493.0, "close_time": 1765659599999, "quote_volume": 64407.01947, "trades": 874, "taker_buy_base": 1412315.0, "taker_buy_quote": 41357.5671 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.02967, "high": 0.02967, "low": 0.02841, "close": 0.02936, "volume": 1772972.0, "close_time": 1765663199999, "quote_volume": 51711.91954, "trades": 1070, "taker_buy_base": 741247.0, "taker_buy_quote": 21568.26155 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.02926, "high": 0.02975, "low": 0.02914, "close": 0.02946, "volume": 1436359.0, "close_time": 1765666799999, "quote_volume": 42190.50299, "trades": 674, "taker_buy_base": 843480.0, "taker_buy_quote": 24779.11032 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.02941, "high": 0.02995, "low": 0.02938, "close": 0.02957, "volume": 570363.0, "close_time": 1765670399999, "quote_volume": 16904.34827, "trades": 518, "taker_buy_base": 196925.0, "taker_buy_quote": 5841.63515 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02975, "high": 0.02985, "low": 0.02946, "close": 0.02956, "volume": 386488.0, "close_time": 1765673999999, "quote_volume": 11446.4044, "trades": 293, "taker_buy_base": 144229.0, "taker_buy_quote": 4269.19382 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.02951, "high": 0.0299, "low": 0.02928, "close": 0.02968, "volume": 376902.0, "close_time": 1765677599999, "quote_volume": 11144.42967, "trades": 252, "taker_buy_base": 160142.0, "taker_buy_quote": 4728.05995 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.02966, "high": 0.02968, "low": 0.02944, "close": 0.02959, "volume": 66767.0, "close_time": 1765681199999, "quote_volume": 1974.07575, "trades": 80, "taker_buy_base": 40771.0, "taker_buy_quote": 1205.86668 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.02964, "high": 0.03041, "low": 0.02961, "close": 0.0298, "volume": 764408.0, "close_time": 1765684799999, "quote_volume": 22997.87775, "trades": 577, "taker_buy_base": 411401.0, "taker_buy_quote": 12377.44955 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.02971, "high": 0.03032, "low": 0.0296, "close": 0.03015, "volume": 326692.0, "close_time": 1765688399999, "quote_volume": 9768.9469, "trades": 137, "taker_buy_base": 186302.0, "taker_buy_quote": 5565.08424 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0302, "high": 0.03032, "low": 0.02955, "close": 0.02987, "volume": 539490.0, "close_time": 1765691999999, "quote_volume": 16192.12476, "trades": 417, "taker_buy_base": 145166.0, "taker_buy_quote": 4321.04271 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.02971, "high": 0.02975, "low": 0.02936, "close": 0.02966, "volume": 568967.0, "close_time": 1765695599999, "quote_volume": 16819.14366, "trades": 258, "taker_buy_base": 397537.0, "taker_buy_quote": 11766.77339 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.02961, "high": 0.03079, "low": 0.02952, "close": 0.03051, "volume": 1371880.0, "close_time": 1765699199999, "quote_volume": 41497.13928, "trades": 619, "taker_buy_base": 920533.0, "taker_buy_quote": 27874.33595 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03046, "high": 0.03051, "low": 0.02999, "close": 0.03032, "volume": 768529.0, "close_time": 1765702799999, "quote_volume": 23265.30819, "trades": 434, "taker_buy_base": 274232.0, "taker_buy_quote": 8313.49125 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03047, "high": 0.0305, "low": 0.03001, "close": 0.03039, "volume": 367590.0, "close_time": 1765706399999, "quote_volume": 11114.01787, "trades": 292, "taker_buy_base": 131928.0, "taker_buy_quote": 3993.16623 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03042, "high": 0.03042, "low": 0.03004, "close": 0.03016, "volume": 319946.0, "close_time": 1765709999999, "quote_volume": 9666.47818, "trades": 147, "taker_buy_base": 153806.0, "taker_buy_quote": 4647.91198 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03014, "high": 0.03048, "low": 0.03011, "close": 0.03034, "volume": 186587.0, "close_time": 1765713599999, "quote_volume": 5655.84817, "trades": 104, "taker_buy_base": 84286.0, "taker_buy_quote": 2557.58509 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03038, "high": 0.0305, "low": 0.03012, "close": 0.03029, "volume": 383472.0, "close_time": 1765717199999, "quote_volume": 11604.41067, "trades": 110, "taker_buy_base": 130575.0, "taker_buy_quote": 3954.09196 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03023, "high": 0.0307, "low": 0.03023, "close": 0.03064, "volume": 550689.0, "close_time": 1765720799999, "quote_volume": 16784.63598, "trades": 251, "taker_buy_base": 459818.0, "taker_buy_quote": 14012.76815 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03057, "high": 0.03058, "low": 0.03032, "close": 0.03058, "volume": 451204.0, "close_time": 1765724399999, "quote_volume": 13739.04647, "trades": 133, "taker_buy_base": 223763.0, "taker_buy_quote": 6819.50637 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03053, "high": 0.03082, "low": 0.0304, "close": 0.03071, "volume": 710680.0, "close_time": 1765727999999, "quote_volume": 21751.73664, "trades": 259, "taker_buy_base": 337335.0, "taker_buy_quote": 10313.21768 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03073, "high": 0.03149, "low": 0.03057, "close": 0.03105, "volume": 5591774.0, "close_time": 1765731599999, "quote_volume": 173822.56493, "trades": 1643, "taker_buy_base": 3068704.0, "taker_buy_quote": 95301.5214 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03115, "high": 0.03121, "low": 0.03057, "close": 0.03077, "volume": 732374.0, "close_time": 1765735199999, "quote_volume": 22609.33063, "trades": 510, "taker_buy_base": 333415.0, "taker_buy_quote": 10287.45429 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03077, "high": 0.0311, "low": 0.03052, "close": 0.03071, "volume": 331954.0, "close_time": 1765738799999, "quote_volume": 10208.24149, "trades": 192, "taker_buy_base": 154908.0, "taker_buy_quote": 4763.83868 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03067, "high": 0.03084, "low": 0.03066, "close": 0.0308, "volume": 135197.0, "close_time": 1765742399999, "quote_volume": 4153.02824, "trades": 67, "taker_buy_base": 71197.0, "taker_buy_quote": 2187.33936 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03063, "high": 0.03089, "low": 0.02989, "close": 0.03011, "volume": 701229.0, "close_time": 1765745999999, "quote_volume": 21262.61626, "trades": 314, "taker_buy_base": 267308.0, "taker_buy_quote": 8109.70169 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03012, "high": 0.03088, "low": 0.03012, "close": 0.03067, "volume": 285910.0, "close_time": 1765749599999, "quote_volume": 8732.89796, "trades": 120, "taker_buy_base": 118340.0, "taker_buy_quote": 3615.87774 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03071, "high": 0.03071, "low": 0.03038, "close": 0.03062, "volume": 256419.0, "close_time": 1765753199999, "quote_volume": 7830.3576, "trades": 71, "taker_buy_base": 170515.0, "taker_buy_quote": 5208.22684 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03069, "high": 0.03069, "low": 0.03005, "close": 0.03006, "volume": 187405.0, "close_time": 1765756799999, "quote_volume": 5680.7317, "trades": 68, "taker_buy_base": 90050.0, "taker_buy_quote": 2732.92683 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03025, "high": 0.03041, "low": 0.02992, "close": 0.02995, "volume": 195105.0, "close_time": 1765760399999, "quote_volume": 5883.65837, "trades": 65, "taker_buy_base": 72336.0, "taker_buy_quote": 2182.00558 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03009, "high": 0.03036, "low": 0.03007, "close": 0.03036, "volume": 270074.0, "close_time": 1765763999999, "quote_volume": 8139.4796, "trades": 110, "taker_buy_base": 103576.0, "taker_buy_quote": 3125.89755 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03037, "high": 0.03101, "low": 0.03037, "close": 0.03047, "volume": 266526.0, "close_time": 1765767599999, "quote_volume": 8155.93049, "trades": 83, "taker_buy_base": 131220.0, "taker_buy_quote": 4006.17259 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03044, "high": 0.0305, "low": 0.03019, "close": 0.03028, "volume": 52752.0, "close_time": 1765771199999, "quote_volume": 1599.58975, "trades": 17, "taker_buy_base": 38945.0, "taker_buy_quote": 1180.77335 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0301, "high": 0.03035, "low": 0.03005, "close": 0.03025, "volume": 127289.0, "close_time": 1765774799999, "quote_volume": 3845.46835, "trades": 34, "taker_buy_base": 56903.0, "taker_buy_quote": 1717.61034 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03051, "high": 0.03069, "low": 0.03022, "close": 0.03026, "volume": 605538.0, "close_time": 1765778399999, "quote_volume": 18463.91721, "trades": 86, "taker_buy_base": 108107.0, "taker_buy_quote": 3299.70895 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0302, "high": 0.03059, "low": 0.03015, "close": 0.03059, "volume": 71248.0, "close_time": 1765781999999, "quote_volume": 2163.27791, "trades": 31, "taker_buy_base": 42984.0, "taker_buy_quote": 1302.93291 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03053, "high": 0.03065, "low": 0.03038, "close": 0.03041, "volume": 85111.0, "close_time": 1765785599999, "quote_volume": 2594.05445, "trades": 37, "taker_buy_base": 46285.0, "taker_buy_quote": 1409.2004 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03031, "high": 0.03061, "low": 0.03009, "close": 0.03054, "volume": 406043.0, "close_time": 1765789199999, "quote_volume": 12319.07974, "trades": 160, "taker_buy_base": 154975.0, "taker_buy_quote": 4703.47377 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03052, "high": 0.03058, "low": 0.03034, "close": 0.03041, "volume": 60277.0, "close_time": 1765792799999, "quote_volume": 1833.94555, "trades": 33, "taker_buy_base": 9952.0, "taker_buy_quote": 302.36465 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03036, "high": 0.03052, "low": 0.03019, "close": 0.03033, "volume": 106244.0, "close_time": 1765796399999, "quote_volume": 3221.4619, "trades": 54, "taker_buy_base": 65486.0, "taker_buy_quote": 1985.45628 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.03046, "high": 0.03057, "low": 0.03028, "close": 0.03031, "volume": 163381.0, "close_time": 1765799999999, "quote_volume": 4973.47998, "trades": 62, "taker_buy_base": 72946.0, "taker_buy_quote": 2220.18123 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03029, "high": 0.0304, "low": 0.03014, "close": 0.0304, "volume": 48525.0, "close_time": 1765803599999, "quote_volume": 1469.24425, "trades": 25, "taker_buy_base": 37265.0, "taker_buy_quote": 1128.08787 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03042, "high": 0.03051, "low": 0.03033, "close": 0.03042, "volume": 100166.0, "close_time": 1765807199999, "quote_volume": 3047.47354, "trades": 51, "taker_buy_base": 54528.0, "taker_buy_quote": 1660.41705 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.03041, "high": 0.0307, "low": 0.03032, "close": 0.03046, "volume": 535590.0, "close_time": 1765810799999, "quote_volume": 16347.22042, "trades": 137, "taker_buy_base": 250320.0, "taker_buy_quote": 7656.40089 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.03046, "high": 0.03056, "low": 0.03006, "close": 0.03029, "volume": 391907.0, "close_time": 1765814399999, "quote_volume": 11867.93372, "trades": 135, "taker_buy_base": 249654.0, "taker_buy_quote": 7557.74192 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03028, "high": 0.03038, "low": 0.03016, "close": 0.03024, "volume": 333448.0, "close_time": 1765817999999, "quote_volume": 10086.44461, "trades": 62, "taker_buy_base": 136083.0, "taker_buy_quote": 4114.71879 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.03018, "high": 0.03021, "low": 0.02948, "close": 0.02964, "volume": 1115408.0, "close_time": 1765821599999, "quote_volume": 33165.87988, "trades": 149, "taker_buy_base": 552950.0, "taker_buy_quote": 16389.13221 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02953, "high": 0.02967, "low": 0.02915, "close": 0.02967, "volume": 460718.0, "close_time": 1765825199999, "quote_volume": 13561.50889, "trades": 117, "taker_buy_base": 222976.0, "taker_buy_quote": 6558.44481 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0297, "high": 0.02997, "low": 0.0297, "close": 0.02973, "volume": 252081.0, "close_time": 1765828799999, "quote_volume": 7529.48271, "trades": 68, "taker_buy_base": 163940.0, "taker_buy_quote": 4897.39681 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02976, "high": 0.02982, "low": 0.02958, "close": 0.02958, "volume": 54539.0, "close_time": 1765832399999, "quote_volume": 1618.60829, "trades": 21, "taker_buy_base": 21553.0, "taker_buy_quote": 639.2196 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02946, "high": 0.02968, "low": 0.02946, "close": 0.02968, "volume": 68673.0, "close_time": 1765835999999, "quote_volume": 2030.05979, "trades": 23, "taker_buy_base": 46113.0, "taker_buy_quote": 1362.08959 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02968, "high": 0.03018, "low": 0.02968, "close": 0.03, "volume": 99294.0, "close_time": 1765839599999, "quote_volume": 2977.65988, "trades": 32, "taker_buy_base": 53019.0, "taker_buy_quote": 1590.89011 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.03, "high": 0.03037, "low": 0.03, "close": 0.03018, "volume": 95343.0, "close_time": 1765843199999, "quote_volume": 2877.83736, "trades": 39, "taker_buy_base": 45910.0, "taker_buy_quote": 1386.86801 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02997, "high": 0.03012, "low": 0.02975, "close": 0.02998, "volume": 78655.0, "close_time": 1765846799999, "quote_volume": 2355.54742, "trades": 33, "taker_buy_base": 51854.0, "taker_buy_quote": 1552.5221 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.03007, "high": 0.03029, "low": 0.02998, "close": 0.03017, "volume": 73633.0, "close_time": 1765850399999, "quote_volume": 2219.78808, "trades": 34, "taker_buy_base": 26870.0, "taker_buy_quote": 810.07549 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.03009, "high": 0.03038, "low": 0.03006, "close": 0.03018, "volume": 48240.0, "close_time": 1765853999999, "quote_volume": 1456.66952, "trades": 24, "taker_buy_base": 26844.0, "taker_buy_quote": 809.27063 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.03027, "high": 0.03027, "low": 0.03007, "close": 0.03017, "volume": 25680.0, "close_time": 1765857599999, "quote_volume": 774.28978, "trades": 12, "taker_buy_base": 19513.0, "taker_buy_quote": 587.88169 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03027, "high": 0.03029, "low": 0.02998, "close": 0.02999, "volume": 82786.0, "close_time": 1765861199999, "quote_volume": 2497.81393, "trades": 25, "taker_buy_base": 36457.0, "taker_buy_quote": 1099.14081 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.03008, "high": 0.0308, "low": 0.03004, "close": 0.03068, "volume": 325567.0, "close_time": 1765864799999, "quote_volume": 9937.7272, "trades": 173, "taker_buy_base": 142192.0, "taker_buy_quote": 4341.31087 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0307, "high": 0.03084, "low": 0.0304, "close": 0.0304, "volume": 165518.0, "close_time": 1765868399999, "quote_volume": 5071.0043, "trades": 82, "taker_buy_base": 96721.0, "taker_buy_quote": 2959.48441 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.03036, "high": 0.03038, "low": 0.03011, "close": 0.03015, "volume": 58348.0, "close_time": 1765871999999, "quote_volume": 1765.25981, "trades": 36, "taker_buy_base": 39639.0, "taker_buy_quote": 1199.32105 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03023, "high": 0.03023, "low": 0.03013, "close": 0.03023, "volume": 38489.0, "close_time": 1765875599999, "quote_volume": 1160.71787, "trades": 18, "taker_buy_base": 14246.0, "taker_buy_quote": 429.68198 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.03036, "high": 0.03054, "low": 0.03016, "close": 0.03026, "volume": 171846.0, "close_time": 1765879199999, "quote_volume": 5219.8327, "trades": 75, "taker_buy_base": 108155.0, "taker_buy_quote": 3283.23831 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.03021, "high": 0.03033, "low": 0.03021, "close": 0.03021, "volume": 42678.0, "close_time": 1765882799999, "quote_volume": 1292.31302, "trades": 38, "taker_buy_base": 21674.0, "taker_buy_quote": 656.39706 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.03016, "high": 0.03042, "low": 0.03009, "close": 0.03042, "volume": 28805.0, "close_time": 1765886399999, "quote_volume": 870.37728, "trades": 19, "taker_buy_base": 8405.0, "taker_buy_quote": 253.21169 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03048, "high": 0.03104, "low": 0.03048, "close": 0.03076, "volume": 382923.0, "close_time": 1765889999999, "quote_volume": 11798.29756, "trades": 171, "taker_buy_base": 260826.0, "taker_buy_quote": 8036.73281 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.03082, "high": 0.03082, "low": 0.03048, "close": 0.03061, "volume": 185823.0, "close_time": 1765893599999, "quote_volume": 5700.77804, "trades": 119, "taker_buy_base": 108319.0, "taker_buy_quote": 3321.89454 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.03056, "high": 0.03056, "low": 0.03016, "close": 0.03034, "volume": 209929.0, "close_time": 1765897199999, "quote_volume": 6373.74413, "trades": 150, "taker_buy_base": 97452.0, "taker_buy_quote": 2960.92456 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.03023, "high": 0.03059, "low": 0.03017, "close": 0.03046, "volume": 89894.0, "close_time": 1765900799999, "quote_volume": 2729.86485, "trades": 69, "taker_buy_base": 36569.0, "taker_buy_quote": 1111.82243 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03051, "high": 0.03077, "low": 0.03047, "close": 0.03071, "volume": 212328.0, "close_time": 1765904399999, "quote_volume": 6498.33056, "trades": 159, "taker_buy_base": 108367.0, "taker_buy_quote": 3314.66605 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.03061, "high": 0.0307, "low": 0.03039, "close": 0.03045, "volume": 109643.0, "close_time": 1765907999999, "quote_volume": 3341.94022, "trades": 67, "taker_buy_base": 48890.0, "taker_buy_quote": 1489.75709 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.03043, "high": 0.03052, "low": 0.03034, "close": 0.03034, "volume": 489213.0, "close_time": 1765911599999, "quote_volume": 14918.30037, "trades": 58, "taker_buy_base": 150454.0, "taker_buy_quote": 4583.38197 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.03029, "high": 0.03106, "low": 0.03029, "close": 0.03091, "volume": 260068.0, "close_time": 1765915199999, "quote_volume": 8010.16138, "trades": 98, "taker_buy_base": 189133.0, "taker_buy_quote": 5835.69703 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03093, "high": 0.03098, "low": 0.0307, "close": 0.0307, "volume": 273407.0, "close_time": 1765918799999, "quote_volume": 8408.93759, "trades": 65, "taker_buy_base": 231328.0, "taker_buy_quote": 7110.81358 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.03075, "high": 0.03084, "low": 0.03073, "close": 0.03083, "volume": 58723.0, "close_time": 1765922399999, "quote_volume": 1808.2379, "trades": 42, "taker_buy_base": 6290.0, "taker_buy_quote": 193.68325 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.03082, "high": 0.0309, "low": 0.03065, "close": 0.0309, "volume": 112124.0, "close_time": 1765925999999, "quote_volume": 3448.71928, "trades": 80, "taker_buy_base": 84831.0, "taker_buy_quote": 2608.04065 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.03088, "high": 0.03164, "low": 0.03084, "close": 0.03139, "volume": 910498.0, "close_time": 1765929599999, "quote_volume": 28502.61704, "trades": 314, "taker_buy_base": 577928.0, "taker_buy_quote": 18078.45157 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03141, "high": 0.03147, "low": 0.03122, "close": 0.03122, "volume": 161711.0, "close_time": 1765933199999, "quote_volume": 5066.73134, "trades": 128, "taker_buy_base": 54450.0, "taker_buy_quote": 1705.43242 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.03123, "high": 0.03238, "low": 0.03123, "close": 0.0321, "volume": 1103828.0, "close_time": 1765936799999, "quote_volume": 35170.89594, "trades": 426, "taker_buy_base": 367540.0, "taker_buy_quote": 11666.46869 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.03212, "high": 0.03213, "low": 0.03186, "close": 0.03213, "volume": 114861.0, "close_time": 1765940399999, "quote_volume": 3676.71094, "trades": 181, "taker_buy_base": 59637.0, "taker_buy_quote": 1908.48131 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.03214, "high": 0.0326, "low": 0.03186, "close": 0.032, "volume": 501171.0, "close_time": 1765943999999, "quote_volume": 16155.78454, "trades": 448, "taker_buy_base": 306144.0, "taker_buy_quote": 9862.77923 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03207, "high": 0.03212, "low": 0.03179, "close": 0.03195, "volume": 184030.0, "close_time": 1765947599999, "quote_volume": 5875.06345, "trades": 169, "taker_buy_base": 107675.0, "taker_buy_quote": 3437.06247 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.03181, "high": 0.03189, "low": 0.03158, "close": 0.03171, "volume": 268141.0, "close_time": 1765951199999, "quote_volume": 8497.88555, "trades": 334, "taker_buy_base": 215821.0, "taker_buy_quote": 6838.61471 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.03169, "high": 0.03258, "low": 0.03166, "close": 0.03212, "volume": 743617.0, "close_time": 1765954799999, "quote_volume": 23996.40138, "trades": 330, "taker_buy_base": 584261.0, "taker_buy_quote": 18868.61723 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.03216, "high": 0.03219, "low": 0.03197, "close": 0.03199, "volume": 131411.0, "close_time": 1765958399999, "quote_volume": 4220.25942, "trades": 98, "taker_buy_base": 60000.0, "taker_buy_quote": 1924.37848 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03202, "high": 0.03202, "low": 0.03161, "close": 0.03177, "volume": 307570.0, "close_time": 1765961999999, "quote_volume": 9764.80329, "trades": 190, "taker_buy_base": 119735.0, "taker_buy_quote": 3805.27576 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.03165, "high": 0.03165, "low": 0.03144, "close": 0.03152, "volume": 127975.0, "close_time": 1765965599999, "quote_volume": 4035.02518, "trades": 128, "taker_buy_base": 65537.0, "taker_buy_quote": 2066.14918 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0314, "high": 0.03192, "low": 0.0314, "close": 0.03173, "volume": 98790.0, "close_time": 1765969199999, "quote_volume": 3133.48192, "trades": 141, "taker_buy_base": 34195.0, "taker_buy_quote": 1083.86742 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.03172, "high": 0.03188, "low": 0.03156, "close": 0.03163, "volume": 100886.0, "close_time": 1765972799999, "quote_volume": 3202.46135, "trades": 124, "taker_buy_base": 52603.0, "taker_buy_quote": 1669.87253 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03164, "high": 0.03167, "low": 0.03161, "close": 0.03164, "volume": 38317.0, "close_time": 1765976399999, "quote_volume": 1211.94878, "trades": 45, "taker_buy_base": 1174.0, "taker_buy_quote": 37.14536 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.03164, "high": 0.03172, "low": 0.03157, "close": 0.03169, "volume": 52527.0, "close_time": 1765979999999, "quote_volume": 1662.0433, "trades": 96, "taker_buy_base": 24565.0, "taker_buy_quote": 778.00983 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.03165, "high": 0.03165, "low": 0.03102, "close": 0.03127, "volume": 163778.0, "close_time": 1765983599999, "quote_volume": 5134.25193, "trades": 142, "taker_buy_base": 84362.0, "taker_buy_quote": 2646.20223 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.03122, "high": 0.03169, "low": 0.03024, "close": 0.0303, "volume": 567759.0, "close_time": 1765987199999, "quote_volume": 17494.80196, "trades": 290, "taker_buy_base": 189289.0, "taker_buy_quote": 5869.79519 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.03036, "high": 0.03094, "low": 0.03033, "close": 0.03069, "volume": 261491.0, "close_time": 1765990799999, "quote_volume": 8037.34196, "trades": 301, "taker_buy_base": 111017.0, "taker_buy_quote": 3412.41278 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.03068, "high": 0.03079, "low": 0.03058, "close": 0.03071, "volume": 70276.0, "close_time": 1765994399999, "quote_volume": 2155.29951, "trades": 58, "taker_buy_base": 39986.0, "taker_buy_quote": 1226.70224 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.03075, "high": 0.03082, "low": 0.03036, "close": 0.03039, "volume": 218112.0, "close_time": 1765997999999, "quote_volume": 6676.54228, "trades": 62, "taker_buy_base": 84929.0, "taker_buy_quote": 2589.28355 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.03043, "high": 0.03051, "low": 0.03032, "close": 0.03032, "volume": 60923.0, "close_time": 1766001599999, "quote_volume": 1851.87743, "trades": 35, "taker_buy_base": 40472.0, "taker_buy_quote": 1229.60102 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03027, "high": 0.03042, "low": 0.02993, "close": 0.03009, "volume": 220142.0, "close_time": 1766005199999, "quote_volume": 6634.00958, "trades": 183, "taker_buy_base": 139697.0, "taker_buy_quote": 4209.51655 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.03009, "high": 0.03009, "low": 0.02973, "close": 0.02979, "volume": 79401.0, "close_time": 1766008799999, "quote_volume": 2371.62044, "trades": 81, "taker_buy_base": 68559.0, "taker_buy_quote": 2047.31062 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02967, "high": 0.03024, "low": 0.02967, "close": 0.03016, "volume": 164001.0, "close_time": 1766012399999, "quote_volume": 4906.30024, "trades": 116, "taker_buy_base": 74753.0, "taker_buy_quote": 2236.34733 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.03016, "high": 0.03028, "low": 0.02993, "close": 0.02998, "volume": 46415.0, "close_time": 1766015999999, "quote_volume": 1398.16517, "trades": 36, "taker_buy_base": 25223.0, "taker_buy_quote": 758.01737 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02988, "high": 0.0306, "low": 0.02988, "close": 0.03045, "volume": 527179.0, "close_time": 1766019599999, "quote_volume": 16067.27334, "trades": 269, "taker_buy_base": 159186.0, "taker_buy_quote": 4843.39996 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.03045, "high": 0.03051, "low": 0.03014, "close": 0.03041, "volume": 104306.0, "close_time": 1766023199999, "quote_volume": 3163.47334, "trades": 102, "taker_buy_base": 45630.0, "taker_buy_quote": 1381.99779 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.03025, "high": 0.03069, "low": 0.03017, "close": 0.03043, "volume": 177959.0, "close_time": 1766026799999, "quote_volume": 5413.17653, "trades": 117, "taker_buy_base": 85929.0, "taker_buy_quote": 2608.97768 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.03039, "high": 0.03049, "low": 0.03014, "close": 0.03015, "volume": 59856.0, "close_time": 1766030399999, "quote_volume": 1813.16703, "trades": 35, "taker_buy_base": 50297.0, "taker_buy_quote": 1522.76313 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0302, "high": 0.03029, "low": 0.03018, "close": 0.03018, "volume": 8623.0, "close_time": 1766033999999, "quote_volume": 260.9716, "trades": 6, "taker_buy_base": 2000.0, "taker_buy_quote": 60.56 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.03017, "high": 0.03023, "low": 0.03015, "close": 0.03023, "volume": 57295.0, "close_time": 1766037599999, "quote_volume": 1729.07797, "trades": 16, "taker_buy_base": 28786.0, "taker_buy_quote": 868.93152 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0301, "high": 0.03047, "low": 0.03008, "close": 0.03009, "volume": 159799.0, "close_time": 1766041199999, "quote_volume": 4836.68845, "trades": 114, "taker_buy_base": 23980.0, "taker_buy_quote": 726.78614 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.03008, "high": 0.03025, "low": 0.02998, "close": 0.0301, "volume": 104383.0, "close_time": 1766044799999, "quote_volume": 3146.89003, "trades": 98, "taker_buy_base": 42056.0, "taker_buy_quote": 1266.36155 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03014, "high": 0.03016, "low": 0.03007, "close": 0.03007, "volume": 27512.0, "close_time": 1766048399999, "quote_volume": 828.46857, "trades": 30, "taker_buy_base": 14000.0, "taker_buy_quote": 421.17 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.03035, "high": 0.03041, "low": 0.03007, "close": 0.03016, "volume": 123355.0, "close_time": 1766051999999, "quote_volume": 3727.93954, "trades": 73, "taker_buy_base": 48047.0, "taker_buy_quote": 1449.65271 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0302, "high": 0.0303, "low": 0.03008, "close": 0.03022, "volume": 87124.0, "close_time": 1766055599999, "quote_volume": 2632.30669, "trades": 133, "taker_buy_base": 42728.0, "taker_buy_quote": 1290.12274 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.03025, "high": 0.03025, "low": 0.03012, "close": 0.03025, "volume": 97225.0, "close_time": 1766059199999, "quote_volume": 2933.88534, "trades": 39, "taker_buy_base": 37498.0, "taker_buy_quote": 1130.90808 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03025, "high": 0.03032, "low": 0.03022, "close": 0.03028, "volume": 21938.0, "close_time": 1766062799999, "quote_volume": 663.84199, "trades": 15, "taker_buy_base": 7192.0, "taker_buy_quote": 217.41431 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.03034, "high": 0.03047, "low": 0.03011, "close": 0.03029, "volume": 214842.0, "close_time": 1766066399999, "quote_volume": 6498.23366, "trades": 237, "taker_buy_base": 142613.0, "taker_buy_quote": 4311.99543 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.03035, "high": 0.03047, "low": 0.0303, "close": 0.03039, "volume": 78022.0, "close_time": 1766069999999, "quote_volume": 2369.55256, "trades": 165, "taker_buy_base": 57887.0, "taker_buy_quote": 1757.27316 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.03027, "high": 0.03031, "low": 0.03016, "close": 0.03016, "volume": 44036.0, "close_time": 1766073599999, "quote_volume": 1333.04559, "trades": 28, "taker_buy_base": 33195.0, "taker_buy_quote": 1004.9795 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03012, "high": 0.03012, "low": 0.02922, "close": 0.02951, "volume": 447031.0, "close_time": 1766077199999, "quote_volume": 13217.43153, "trades": 347, "taker_buy_base": 108522.0, "taker_buy_quote": 3195.5984 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02961, "high": 0.02994, "low": 0.02897, "close": 0.02944, "volume": 664425.0, "close_time": 1766080799999, "quote_volume": 19563.11942, "trades": 316, "taker_buy_base": 333265.0, "taker_buy_quote": 9817.45091 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02929, "high": 0.02929, "low": 0.02851, "close": 0.02885, "volume": 438149.0, "close_time": 1766084399999, "quote_volume": 12635.50112, "trades": 276, "taker_buy_base": 127721.0, "taker_buy_quote": 3706.72509 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02883, "high": 0.02896, "low": 0.02813, "close": 0.0285, "volume": 934397.0, "close_time": 1766087999999, "quote_volume": 26775.18846, "trades": 304, "taker_buy_base": 420876.0, "taker_buy_quote": 12053.79266 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02859, "high": 0.02878, "low": 0.02846, "close": 0.02874, "volume": 73829.0, "close_time": 1766091599999, "quote_volume": 2115.81505, "trades": 38, "taker_buy_base": 19913.0, "taker_buy_quote": 571.26431 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02869, "high": 0.02876, "low": 0.0286, "close": 0.02875, "volume": 61280.0, "close_time": 1766095199999, "quote_volume": 1758.91331, "trades": 29, "taker_buy_base": 47750.0, "taker_buy_quote": 1371.21001 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02889, "high": 0.02889, "low": 0.02879, "close": 0.02879, "volume": 7024.0, "close_time": 1766098799999, "quote_volume": 202.34504, "trades": 18, "taker_buy_base": 5420.0, "taker_buy_quote": 156.1338 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.029, "high": 0.02902, "low": 0.02856, "close": 0.02856, "volume": 41225.0, "close_time": 1766102399999, "quote_volume": 1185.22755, "trades": 20, "taker_buy_base": 27961.0, "taker_buy_quote": 803.68479 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02857, "high": 0.02909, "low": 0.02857, "close": 0.02909, "volume": 54110.0, "close_time": 1766105999999, "quote_volume": 1557.29864, "trades": 47, "taker_buy_base": 34206.0, "taker_buy_quote": 983.44936 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02903, "high": 0.02929, "low": 0.02897, "close": 0.02908, "volume": 43644.0, "close_time": 1766109599999, "quote_volume": 1272.44605, "trades": 34, "taker_buy_base": 6781.0, "taker_buy_quote": 196.84221 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02922, "high": 0.02927, "low": 0.02921, "close": 0.02922, "volume": 15663.0, "close_time": 1766113199999, "quote_volume": 458.05486, "trades": 10, "taker_buy_base": 1766.0, "taker_buy_quote": 51.58486 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02911, "high": 0.02954, "low": 0.02907, "close": 0.0293, "volume": 132863.0, "close_time": 1766116799999, "quote_volume": 3896.16276, "trades": 144, "taker_buy_base": 74104.0, "taker_buy_quote": 2167.67276 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02928, "high": 0.02959, "low": 0.02928, "close": 0.02947, "volume": 102245.0, "close_time": 1766120399999, "quote_volume": 3013.41203, "trades": 147, "taker_buy_base": 34883.0, "taker_buy_quote": 1025.73697 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.02936, "high": 0.02946, "low": 0.02923, "close": 0.02946, "volume": 67228.0, "close_time": 1766123999999, "quote_volume": 1970.66687, "trades": 55, "taker_buy_base": 53229.0, "taker_buy_quote": 1560.44584 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02934, "high": 0.02972, "low": 0.02907, "close": 0.02968, "volume": 87932.0, "close_time": 1766127599999, "quote_volume": 2584.87487, "trades": 112, "taker_buy_base": 39965.0, "taker_buy_quote": 1172.66415 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02968, "high": 0.02993, "low": 0.02961, "close": 0.02966, "volume": 61596.0, "close_time": 1766131199999, "quote_volume": 1832.51907, "trades": 83, "taker_buy_base": 29971.0, "taker_buy_quote": 892.67157 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02958, "high": 0.02962, "low": 0.02955, "close": 0.02961, "volume": 68961.0, "close_time": 1766134799999, "quote_volume": 2040.22744, "trades": 43, "taker_buy_base": 39089.0, "taker_buy_quote": 1156.69496 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.02961, "high": 0.02961, "low": 0.02961, "close": 0.02961, "volume": 0.0, "close_time": 1766138399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02957, "high": 0.02974, "low": 0.02953, "close": 0.02974, "volume": 122743.0, "close_time": 1766141999999, "quote_volume": 3637.97546, "trades": 56, "taker_buy_base": 50448.0, "taker_buy_quote": 1497.06741 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02976, "high": 0.02989, "low": 0.02961, "close": 0.02961, "volume": 117505.0, "close_time": 1766145599999, "quote_volume": 3500.22411, "trades": 39, "taker_buy_base": 29609.0, "taker_buy_quote": 881.68998 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02949, "high": 0.02954, "low": 0.02939, "close": 0.0295, "volume": 50701.0, "close_time": 1766149199999, "quote_volume": 1492.9868, "trades": 93, "taker_buy_base": 44560.0, "taker_buy_quote": 1312.10974 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0297, "high": 0.02972, "low": 0.02958, "close": 0.0296, "volume": 84130.0, "close_time": 1766152799999, "quote_volume": 2496.44859, "trades": 43, "taker_buy_base": 9000.0, "taker_buy_quote": 266.625 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.02959, "high": 0.02976, "low": 0.02924, "close": 0.0294, "volume": 145064.0, "close_time": 1766156399999, "quote_volume": 4282.04466, "trades": 111, "taker_buy_base": 92356.0, "taker_buy_quote": 2725.3669 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.02952, "high": 0.02971, "low": 0.02923, "close": 0.02927, "volume": 120088.0, "close_time": 1766159999999, "quote_volume": 3538.7618, "trades": 94, "taker_buy_base": 64933.0, "taker_buy_quote": 1909.27325 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02925, "high": 0.02941, "low": 0.02904, "close": 0.02904, "volume": 71713.0, "close_time": 1766163599999, "quote_volume": 2099.59144, "trades": 141, "taker_buy_base": 41013.0, "taker_buy_quote": 1200.90654 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02919, "high": 0.02938, "low": 0.02904, "close": 0.02918, "volume": 98189.0, "close_time": 1766167199999, "quote_volume": 2861.51559, "trades": 68, "taker_buy_base": 33338.0, "taker_buy_quote": 972.57604 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.02916, "high": 0.02934, "low": 0.02906, "close": 0.02921, "volume": 90141.0, "close_time": 1766170799999, "quote_volume": 2632.87375, "trades": 48, "taker_buy_base": 51478.0, "taker_buy_quote": 1503.00746 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02932, "high": 0.03161, "low": 0.02932, "close": 0.03093, "volume": 1321912.0, "close_time": 1766174399999, "quote_volume": 40730.81387, "trades": 1378, "taker_buy_base": 681704.0, "taker_buy_quote": 20947.19351 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03095, "high": 0.03138, "low": 0.0308, "close": 0.03082, "volume": 264767.0, "close_time": 1766177999999, "quote_volume": 8239.9553, "trades": 405, "taker_buy_base": 108220.0, "taker_buy_quote": 3363.91332 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.03085, "high": 0.03091, "low": 0.03062, "close": 0.03089, "volume": 93417.0, "close_time": 1766181599999, "quote_volume": 2876.79734, "trades": 124, "taker_buy_base": 48397.0, "taker_buy_quote": 1488.80469 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.03084, "high": 0.03098, "low": 0.03062, "close": 0.03064, "volume": 94423.0, "close_time": 1766185199999, "quote_volume": 2907.9485, "trades": 77, "taker_buy_base": 48461.0, "taker_buy_quote": 1489.63589 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.03071, "high": 0.03119, "low": 0.03057, "close": 0.03108, "volume": 205868.0, "close_time": 1766188799999, "quote_volume": 6347.05943, "trades": 215, "taker_buy_base": 65062.0, "taker_buy_quote": 2008.96928 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03111, "high": 0.03111, "low": 0.03054, "close": 0.03082, "volume": 352342.0, "close_time": 1766192399999, "quote_volume": 10852.15797, "trades": 412, "taker_buy_base": 130004.0, "taker_buy_quote": 4001.9582 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.03078, "high": 0.03085, "low": 0.03078, "close": 0.03078, "volume": 29375.0, "close_time": 1766195999999, "quote_volume": 905.14374, "trades": 26, "taker_buy_base": 4698.0, "taker_buy_quote": 144.61236 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.03085, "high": 0.0309, "low": 0.03064, "close": 0.03084, "volume": 47961.0, "close_time": 1766199599999, "quote_volume": 1475.24428, "trades": 64, "taker_buy_base": 14982.0, "taker_buy_quote": 460.4906 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.03082, "high": 0.03084, "low": 0.03076, "close": 0.03076, "volume": 10158.0, "close_time": 1766203199999, "quote_volume": 312.79848, "trades": 24, "taker_buy_base": 6810.0, "taker_buy_quote": 209.814 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03062, "high": 0.03112, "low": 0.03062, "close": 0.03112, "volume": 95058.0, "close_time": 1766206799999, "quote_volume": 2933.77978, "trades": 54, "taker_buy_base": 23829.0, "taker_buy_quote": 732.39176 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.03109, "high": 0.03124, "low": 0.03086, "close": 0.03121, "volume": 170096.0, "close_time": 1766210399999, "quote_volume": 5288.24679, "trades": 180, "taker_buy_base": 69300.0, "taker_buy_quote": 2159.90101 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.03128, "high": 0.03166, "low": 0.03124, "close": 0.03151, "volume": 245539.0, "close_time": 1766213999999, "quote_volume": 7717.62931, "trades": 206, "taker_buy_base": 115968.0, "taker_buy_quote": 3642.57891 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.03163, "high": 0.03209, "low": 0.03163, "close": 0.0319, "volume": 410428.0, "close_time": 1766217599999, "quote_volume": 13076.67032, "trades": 348, "taker_buy_base": 184686.0, "taker_buy_quote": 5870.90388 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03201, "high": 0.03214, "low": 0.03183, "close": 0.03186, "volume": 247242.0, "close_time": 1766221199999, "quote_volume": 7902.17601, "trades": 392, "taker_buy_base": 115579.0, "taker_buy_quote": 3694.28612 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.03188, "high": 0.0319, "low": 0.03174, "close": 0.03186, "volume": 95934.0, "close_time": 1766224799999, "quote_volume": 3053.27967, "trades": 88, "taker_buy_base": 63485.0, "taker_buy_quote": 2020.06081 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.03185, "high": 0.03196, "low": 0.03182, "close": 0.03186, "volume": 55176.0, "close_time": 1766228399999, "quote_volume": 1759.5745, "trades": 65, "taker_buy_base": 21249.0, "taker_buy_quote": 677.6532 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.03179, "high": 0.03179, "low": 0.03136, "close": 0.03136, "volume": 261296.0, "close_time": 1766231999999, "quote_volume": 8237.86936, "trades": 190, "taker_buy_base": 70413.0, "taker_buy_quote": 2221.85616 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03143, "high": 0.03161, "low": 0.03134, "close": 0.03151, "volume": 130548.0, "close_time": 1766235599999, "quote_volume": 4103.52317, "trades": 38, "taker_buy_base": 40280.0, "taker_buy_quote": 1269.70489 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.03168, "high": 0.03168, "low": 0.03121, "close": 0.03126, "volume": 106137.0, "close_time": 1766239199999, "quote_volume": 3336.19372, "trades": 94, "taker_buy_base": 71542.0, "taker_buy_quote": 2247.13743 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.03126, "high": 0.03151, "low": 0.03106, "close": 0.03151, "volume": 179648.0, "close_time": 1766242799999, "quote_volume": 5608.68745, "trades": 128, "taker_buy_base": 88350.0, "taker_buy_quote": 2758.12609 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.03148, "high": 0.03148, "low": 0.03131, "close": 0.03131, "volume": 40062.0, "close_time": 1766246399999, "quote_volume": 1256.9563, "trades": 40, "taker_buy_base": 19428.0, "taker_buy_quote": 608.9212 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03128, "high": 0.03146, "low": 0.03123, "close": 0.0314, "volume": 162237.0, "close_time": 1766249999999, "quote_volume": 5090.19823, "trades": 82, "taker_buy_base": 139407.0, "taker_buy_quote": 4374.13893 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.03142, "high": 0.03178, "low": 0.03134, "close": 0.03171, "volume": 142683.0, "close_time": 1766253599999, "quote_volume": 4502.75072, "trades": 119, "taker_buy_base": 62072.0, "taker_buy_quote": 1960.27464 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.03173, "high": 0.03227, "low": 0.03141, "close": 0.03141, "volume": 554560.0, "close_time": 1766257199999, "quote_volume": 17702.0767, "trades": 511, "taker_buy_base": 227532.0, "taker_buy_quote": 7256.82488 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.03141, "high": 0.03158, "low": 0.0313, "close": 0.0315, "volume": 177693.0, "close_time": 1766260799999, "quote_volume": 5590.05679, "trades": 159, "taker_buy_base": 52629.0, "taker_buy_quote": 1656.2079 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03147, "high": 0.03155, "low": 0.0314, "close": 0.03147, "volume": 25289.0, "close_time": 1766264399999, "quote_volume": 795.91751, "trades": 68, "taker_buy_base": 20891.0, "taker_buy_quote": 657.78629 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0316, "high": 0.0316, "low": 0.03136, "close": 0.03137, "volume": 40566.0, "close_time": 1766267999999, "quote_volume": 1276.65964, "trades": 21, "taker_buy_base": 35888.0, "taker_buy_quote": 1128.88874 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0313, "high": 0.03145, "low": 0.0313, "close": 0.03145, "volume": 22645.0, "close_time": 1766271599999, "quote_volume": 711.24428, "trades": 7, "taker_buy_base": 16657.0, "taker_buy_quote": 522.95794 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0315, "high": 0.03153, "low": 0.03144, "close": 0.03146, "volume": 31546.0, "close_time": 1766275199999, "quote_volume": 993.21233, "trades": 20, "taker_buy_base": 7303.0, "taker_buy_quote": 229.82943 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03143, "high": 0.03145, "low": 0.03143, "close": 0.03145, "volume": 8281.0, "close_time": 1766278799999, "quote_volume": 260.32015, "trades": 23, "taker_buy_base": 5995.0, "taker_buy_quote": 188.45275 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0315, "high": 0.03153, "low": 0.03128, "close": 0.03135, "volume": 42113.0, "close_time": 1766282399999, "quote_volume": 1320.95187, "trades": 60, "taker_buy_base": 31258.0, "taker_buy_quote": 979.43677 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.03129, "high": 0.03134, "low": 0.03048, "close": 0.03079, "volume": 412281.0, "close_time": 1766285999999, "quote_volume": 12682.80543, "trades": 184, "taker_buy_base": 255528.0, "taker_buy_quote": 7854.94782 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.03082, "high": 0.03108, "low": 0.03082, "close": 0.03103, "volume": 29791.0, "close_time": 1766289599999, "quote_volume": 923.59375, "trades": 63, "taker_buy_base": 10236.0, "taker_buy_quote": 316.47332 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.031, "high": 0.03105, "low": 0.031, "close": 0.03105, "volume": 15382.0, "close_time": 1766293199999, "quote_volume": 477.26235, "trades": 14, "taker_buy_base": 10535.0, "taker_buy_quote": 326.96035 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.03103, "high": 0.03109, "low": 0.03089, "close": 0.03089, "volume": 37204.0, "close_time": 1766296799999, "quote_volume": 1153.68424, "trades": 49, "taker_buy_base": 17812.0, "taker_buy_quote": 551.67053 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.03089, "high": 0.0311, "low": 0.03089, "close": 0.03103, "volume": 22540.0, "close_time": 1766300399999, "quote_volume": 698.62189, "trades": 29, "taker_buy_base": 22540.0, "taker_buy_quote": 698.62189 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.03098, "high": 0.03109, "low": 0.03097, "close": 0.03098, "volume": 44674.0, "close_time": 1766303999999, "quote_volume": 1385.3774, "trades": 20, "taker_buy_base": 31723.0, "taker_buy_quote": 984.10848 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03092, "high": 0.03131, "low": 0.03092, "close": 0.03131, "volume": 57833.0, "close_time": 1766307599999, "quote_volume": 1800.09033, "trades": 25, "taker_buy_base": 22405.0, "taker_buy_quote": 696.05961 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.03134, "high": 0.03143, "low": 0.03123, "close": 0.03135, "volume": 87204.0, "close_time": 1766311199999, "quote_volume": 2733.76495, "trades": 68, "taker_buy_base": 62302.0, "taker_buy_quote": 1952.74847 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.03146, "high": 0.03147, "low": 0.03126, "close": 0.03126, "volume": 22976.0, "close_time": 1766314799999, "quote_volume": 722.252, "trades": 30, "taker_buy_base": 7493.0, "taker_buy_quote": 235.13118 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0313, "high": 0.03142, "low": 0.03125, "close": 0.03131, "volume": 79818.0, "close_time": 1766318399999, "quote_volume": 2501.40323, "trades": 65, "taker_buy_base": 49424.0, "taker_buy_quote": 1547.56187 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03142, "high": 0.03151, "low": 0.03117, "close": 0.03126, "volume": 115885.0, "close_time": 1766321999999, "quote_volume": 3631.12861, "trades": 74, "taker_buy_base": 45320.0, "taker_buy_quote": 1417.15272 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.03125, "high": 0.03145, "low": 0.03104, "close": 0.03145, "volume": 123307.0, "close_time": 1766325599999, "quote_volume": 3848.67625, "trades": 135, "taker_buy_base": 52755.0, "taker_buy_quote": 1644.12946 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.03147, "high": 0.03175, "low": 0.03125, "close": 0.03127, "volume": 202270.0, "close_time": 1766329199999, "quote_volume": 6358.80418, "trades": 199, "taker_buy_base": 118753.0, "taker_buy_quote": 3730.99193 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.03118, "high": 0.03125, "low": 0.03109, "close": 0.03124, "volume": 28320.0, "close_time": 1766332799999, "quote_volume": 883.32433, "trades": 24, "taker_buy_base": 19571.0, "taker_buy_quote": 610.11447 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03125, "high": 0.03139, "low": 0.03124, "close": 0.03127, "volume": 83927.0, "close_time": 1766336399999, "quote_volume": 2629.24632, "trades": 82, "taker_buy_base": 45767.0, "taker_buy_quote": 1434.03863 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.03133, "high": 0.03139, "low": 0.03125, "close": 0.0313, "volume": 93222.0, "close_time": 1766339999999, "quote_volume": 2921.3739, "trades": 42, "taker_buy_base": 25309.0, "taker_buy_quote": 792.62349 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.03135, "high": 0.03145, "low": 0.03111, "close": 0.03136, "volume": 188634.0, "close_time": 1766343599999, "quote_volume": 5897.1548, "trades": 129, "taker_buy_base": 66184.0, "taker_buy_quote": 2064.78887 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.03134, "high": 0.0315, "low": 0.03134, "close": 0.0314, "volume": 75733.0, "close_time": 1766347199999, "quote_volume": 2378.93853, "trades": 34, "taker_buy_base": 61571.0, "taker_buy_quote": 1934.25011 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03132, "high": 0.03142, "low": 0.03128, "close": 0.03142, "volume": 19117.0, "close_time": 1766350799999, "quote_volume": 599.1662, "trades": 23, "taker_buy_base": 11352.0, "taker_buy_quote": 356.0761 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.03151, "high": 0.03151, "low": 0.03131, "close": 0.03134, "volume": 46501.0, "close_time": 1766354399999, "quote_volume": 1458.71347, "trades": 18, "taker_buy_base": 8757.0, "taker_buy_quote": 274.72977 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.03134, "high": 0.03179, "low": 0.03132, "close": 0.03162, "volume": 220869.0, "close_time": 1766357999999, "quote_volume": 6980.46955, "trades": 148, "taker_buy_base": 40411.0, "taker_buy_quote": 1273.76407 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.03162, "high": 0.03197, "low": 0.03162, "close": 0.03169, "volume": 337076.0, "close_time": 1766361599999, "quote_volume": 10713.49453, "trades": 177, "taker_buy_base": 97390.0, "taker_buy_quote": 3092.26266 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03173, "high": 0.03186, "low": 0.03148, "close": 0.03149, "volume": 295575.0, "close_time": 1766365199999, "quote_volume": 9361.0548, "trades": 136, "taker_buy_base": 151223.0, "taker_buy_quote": 4791.88101 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.03149, "high": 0.0317, "low": 0.03149, "close": 0.03157, "volume": 80458.0, "close_time": 1766368799999, "quote_volume": 2540.58614, "trades": 54, "taker_buy_base": 51970.0, "taker_buy_quote": 1640.76998 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.03149, "high": 0.03172, "low": 0.03136, "close": 0.03168, "volume": 106967.0, "close_time": 1766372399999, "quote_volume": 3380.85174, "trades": 120, "taker_buy_base": 37752.0, "taker_buy_quote": 1190.43765 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.03178, "high": 0.03178, "low": 0.03162, "close": 0.03162, "volume": 15005.0, "close_time": 1766375999999, "quote_volume": 475.79634, "trades": 26, "taker_buy_base": 13037.0, "taker_buy_quote": 413.56818 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03175, "high": 0.03194, "low": 0.03161, "close": 0.03175, "volume": 98297.0, "close_time": 1766379599999, "quote_volume": 3130.29674, "trades": 33, "taker_buy_base": 15716.0, "taker_buy_quote": 500.26633 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.03168, "high": 0.03176, "low": 0.0316, "close": 0.03171, "volume": 152757.0, "close_time": 1766383199999, "quote_volume": 4841.38439, "trades": 44, "taker_buy_base": 97692.0, "taker_buy_quote": 3095.47039 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.03168, "high": 0.03177, "low": 0.03168, "close": 0.03177, "volume": 6318.0, "close_time": 1766386799999, "quote_volume": 200.40282, "trades": 7, "taker_buy_base": 5262.0, "taker_buy_quote": 166.94874 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.03178, "high": 0.0318, "low": 0.03177, "close": 0.03179, "volume": 22257.0, "close_time": 1766390399999, "quote_volume": 707.38561, "trades": 6, "taker_buy_base": 18255.0, "taker_buy_quote": 580.20207 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03176, "high": 0.03184, "low": 0.03169, "close": 0.03176, "volume": 222347.0, "close_time": 1766393999999, "quote_volume": 7050.39183, "trades": 42, "taker_buy_base": 172676.0, "taker_buy_quote": 5474.73904 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0318, "high": 0.0318, "low": 0.03167, "close": 0.03173, "volume": 81518.0, "close_time": 1766397599999, "quote_volume": 2588.22122, "trades": 134, "taker_buy_base": 16378.0, "taker_buy_quote": 520.28406 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.03173, "high": 0.03173, "low": 0.03161, "close": 0.03164, "volume": 47447.0, "close_time": 1766401199999, "quote_volume": 1502.43766, "trades": 13, "taker_buy_base": 18984.0, "taker_buy_quote": 600.99939 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.03165, "high": 0.03173, "low": 0.03165, "close": 0.03169, "volume": 50139.0, "close_time": 1766404799999, "quote_volume": 1589.87544, "trades": 41, "taker_buy_base": 31308.0, "taker_buy_quote": 992.54976 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03181, "high": 0.0322, "low": 0.03181, "close": 0.0322, "volume": 56070.0, "close_time": 1766408399999, "quote_volume": 1792.21035, "trades": 87, "taker_buy_base": 25934.0, "taker_buy_quote": 829.30896 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.03216, "high": 0.03241, "low": 0.03214, "close": 0.03233, "volume": 59874.0, "close_time": 1766411999999, "quote_volume": 1931.04659, "trades": 50, "taker_buy_base": 35366.0, "taker_buy_quote": 1140.46823 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.03242, "high": 0.03252, "low": 0.03233, "close": 0.03252, "volume": 98382.0, "close_time": 1766415599999, "quote_volume": 3190.02676, "trades": 126, "taker_buy_base": 65975.0, "taker_buy_quote": 2139.80657 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.03252, "high": 0.03361, "low": 0.03252, "close": 0.03285, "volume": 518987.0, "close_time": 1766419199999, "quote_volume": 17193.0541, "trades": 399, "taker_buy_base": 312702.0, "taker_buy_quote": 10370.36539 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03295, "high": 0.03315, "low": 0.03282, "close": 0.03294, "volume": 174344.0, "close_time": 1766422799999, "quote_volume": 5755.00816, "trades": 121, "taker_buy_base": 61850.0, "taker_buy_quote": 2037.37802 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.03298, "high": 0.03301, "low": 0.03273, "close": 0.03286, "volume": 79371.0, "close_time": 1766426399999, "quote_volume": 2610.2392, "trades": 79, "taker_buy_base": 50245.0, "taker_buy_quote": 1651.67284 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.03285, "high": 0.03308, "low": 0.03285, "close": 0.03296, "volume": 357610.0, "close_time": 1766429999999, "quote_volume": 11772.41039, "trades": 98, "taker_buy_base": 328417.0, "taker_buy_quote": 10808.69598 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03305, "high": 0.03316, "low": 0.03294, "close": 0.03301, "volume": 47371.0, "close_time": 1766433599999, "quote_volume": 1564.42917, "trades": 43, "taker_buy_base": 32298.0, "taker_buy_quote": 1067.19286 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03302, "high": 0.03343, "low": 0.03301, "close": 0.03307, "volume": 463263.0, "close_time": 1766437199999, "quote_volume": 15385.3654, "trades": 295, "taker_buy_base": 200447.0, "taker_buy_quote": 6663.89393 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.03309, "high": 0.03337, "low": 0.03309, "close": 0.03317, "volume": 142137.0, "close_time": 1766440799999, "quote_volume": 4722.70635, "trades": 105, "taker_buy_base": 38821.0, "taker_buy_quote": 1288.68109 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.03315, "high": 0.03353, "low": 0.03315, "close": 0.0332, "volume": 242308.0, "close_time": 1766444399999, "quote_volume": 8068.86894, "trades": 130, "taker_buy_base": 62426.0, "taker_buy_quote": 2075.17778 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.03325, "high": 0.0335, "low": 0.03315, "close": 0.03332, "volume": 144349.0, "close_time": 1766447999999, "quote_volume": 4813.92978, "trades": 132, "taker_buy_base": 49655.0, "taker_buy_quote": 1653.34976 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03332, "high": 0.03351, "low": 0.03315, "close": 0.0332, "volume": 154922.0, "close_time": 1766451599999, "quote_volume": 5169.77201, "trades": 189, "taker_buy_base": 83029.0, "taker_buy_quote": 2771.13661 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.03322, "high": 0.0333, "low": 0.03322, "close": 0.03322, "volume": 26294.0, "close_time": 1766455199999, "quote_volume": 874.57138, "trades": 31, "taker_buy_base": 4500.0, "taker_buy_quote": 149.49 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.03326, "high": 0.03333, "low": 0.0331, "close": 0.03323, "volume": 77459.0, "close_time": 1766458799999, "quote_volume": 2572.85133, "trades": 89, "taker_buy_base": 24162.0, "taker_buy_quote": 802.0025 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.03321, "high": 0.03368, "low": 0.03312, "close": 0.0335, "volume": 115908.0, "close_time": 1766462399999, "quote_volume": 3877.5545, "trades": 106, "taker_buy_base": 58977.0, "taker_buy_quote": 1970.40479 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03345, "high": 0.03345, "low": 0.03319, "close": 0.03322, "volume": 166475.0, "close_time": 1766465999999, "quote_volume": 5537.23976, "trades": 52, "taker_buy_base": 53540.0, "taker_buy_quote": 1782.07655 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.03321, "high": 0.03334, "low": 0.03256, "close": 0.0328, "volume": 593500.0, "close_time": 1766469599999, "quote_volume": 19567.65111, "trades": 307, "taker_buy_base": 336973.0, "taker_buy_quote": 11116.18796 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.03299, "high": 0.03327, "low": 0.03294, "close": 0.03322, "volume": 90871.0, "close_time": 1766473199999, "quote_volume": 3006.6897, "trades": 118, "taker_buy_base": 18060.0, "taker_buy_quote": 596.41447 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.03317, "high": 0.0332, "low": 0.03298, "close": 0.03314, "volume": 74673.0, "close_time": 1766476799999, "quote_volume": 2470.52252, "trades": 63, "taker_buy_base": 34816.0, "taker_buy_quote": 1149.437 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03315, "high": 0.03382, "low": 0.03315, "close": 0.0332, "volume": 467499.0, "close_time": 1766480399999, "quote_volume": 15612.77299, "trades": 160, "taker_buy_base": 313085.0, "taker_buy_quote": 10461.39825 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.03331, "high": 0.03342, "low": 0.03327, "close": 0.0333, "volume": 103943.0, "close_time": 1766483999999, "quote_volume": 3466.24124, "trades": 102, "taker_buy_base": 50785.0, "taker_buy_quote": 1693.24485 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0333, "high": 0.03331, "low": 0.03315, "close": 0.03326, "volume": 39658.0, "close_time": 1766487599999, "quote_volume": 1317.49918, "trades": 22, "taker_buy_base": 31800.0, "taker_buy_quote": 1056.27185 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.03337, "high": 0.03337, "low": 0.03329, "close": 0.03334, "volume": 103145.0, "close_time": 1766491199999, "quote_volume": 3441.19414, "trades": 185, "taker_buy_base": 89645.0, "taker_buy_quote": 2990.92414 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03323, "high": 0.03332, "low": 0.03323, "close": 0.03327, "volume": 17980.0, "close_time": 1766494799999, "quote_volume": 598.50997, "trades": 15, "taker_buy_base": 4073.0, "taker_buy_quote": 135.64549 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.03334, "high": 0.03341, "low": 0.03323, "close": 0.03341, "volume": 240208.0, "close_time": 1766498399999, "quote_volume": 8007.88831, "trades": 71, "taker_buy_base": 143205.0, "taker_buy_quote": 4774.25861 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.03342, "high": 0.03344, "low": 0.0331, "close": 0.03311, "volume": 90150.0, "close_time": 1766501999999, "quote_volume": 2995.34698, "trades": 59, "taker_buy_base": 50401.0, "taker_buy_quote": 1674.21124 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.03312, "high": 0.03318, "low": 0.03225, "close": 0.0323, "volume": 420722.0, "close_time": 1766505599999, "quote_volume": 13733.19406, "trades": 281, "taker_buy_base": 287712.0, "taker_buy_quote": 9390.04008 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03244, "high": 0.033, "low": 0.0321, "close": 0.03279, "volume": 398499.0, "close_time": 1766509199999, "quote_volume": 12961.77697, "trades": 290, "taker_buy_base": 71581.0, "taker_buy_quote": 2332.68731 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.03272, "high": 0.03289, "low": 0.03265, "close": 0.03265, "volume": 106221.0, "close_time": 1766512799999, "quote_volume": 3480.35411, "trades": 92, "taker_buy_base": 24967.0, "taker_buy_quote": 818.36176 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.03264, "high": 0.0328, "low": 0.03264, "close": 0.03264, "volume": 17446.0, "close_time": 1766516399999, "quote_volume": 570.39188, "trades": 35, "taker_buy_base": 7220.0, "taker_buy_quote": 236.5218 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.03264, "high": 0.03276, "low": 0.03252, "close": 0.03276, "volume": 25679.0, "close_time": 1766519999999, "quote_volume": 837.1033, "trades": 19, "taker_buy_base": 11120.0, "taker_buy_quote": 362.63528 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0327, "high": 0.03274, "low": 0.0327, "close": 0.03274, "volume": 5337.0, "close_time": 1766523599999, "quote_volume": 174.6999, "trades": 16, "taker_buy_base": 837.0, "taker_buy_quote": 27.3699 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.03267, "high": 0.03268, "low": 0.03245, "close": 0.03245, "volume": 15965.0, "close_time": 1766527199999, "quote_volume": 520.2555, "trades": 10, "taker_buy_base": 6857.0, "taker_buy_quote": 222.88766 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.03251, "high": 0.03254, "low": 0.03236, "close": 0.03236, "volume": 53463.0, "close_time": 1766530799999, "quote_volume": 1734.29378, "trades": 14, "taker_buy_base": 14186.0, "taker_buy_quote": 459.25617 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.03239, "high": 0.03239, "low": 0.03237, "close": 0.03237, "volume": 12672.0, "close_time": 1766534399999, "quote_volume": 410.32764, "trades": 3, "taker_buy_base": 8172.0, "taker_buy_quote": 264.61764 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03227, "high": 0.03227, "low": 0.03223, "close": 0.03225, "volume": 4390.0, "close_time": 1766537999999, "quote_volume": 141.5928, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.03205, "high": 0.03205, "low": 0.03162, "close": 0.03184, "volume": 283263.0, "close_time": 1766541599999, "quote_volume": 9012.23641, "trades": 248, "taker_buy_base": 90122.0, "taker_buy_quote": 2868.11888 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.03177, "high": 0.03187, "low": 0.03177, "close": 0.03185, "volume": 52123.0, "close_time": 1766545199999, "quote_volume": 1658.99783, "trades": 32, "taker_buy_base": 13613.0, "taker_buy_quote": 433.21613 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.03185, "high": 0.03216, "low": 0.03174, "close": 0.03184, "volume": 204565.0, "close_time": 1766548799999, "quote_volume": 6540.07139, "trades": 101, "taker_buy_base": 99201.0, "taker_buy_quote": 3174.37541 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03194, "high": 0.03203, "low": 0.03183, "close": 0.03186, "volume": 38247.0, "close_time": 1766552399999, "quote_volume": 1220.21194, "trades": 21, "taker_buy_base": 38247.0, "taker_buy_quote": 1220.21194 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.03183, "high": 0.03198, "low": 0.03183, "close": 0.03198, "volume": 73336.0, "close_time": 1766555999999, "quote_volume": 2340.99851, "trades": 70, "taker_buy_base": 50660.0, "taker_buy_quote": 1617.05948 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.03188, "high": 0.0322, "low": 0.03175, "close": 0.0322, "volume": 90568.0, "close_time": 1766559599999, "quote_volume": 2891.57934, "trades": 63, "taker_buy_base": 45004.0, "taker_buy_quote": 1435.12453 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.03212, "high": 0.03212, "low": 0.03138, "close": 0.03138, "volume": 174420.0, "close_time": 1766563199999, "quote_volume": 5535.58365, "trades": 37, "taker_buy_base": 35888.0, "taker_buy_quote": 1134.89225 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03139, "high": 0.0314, "low": 0.03092, "close": 0.03137, "volume": 459153.0, "close_time": 1766566799999, "quote_volume": 14264.13603, "trades": 134, "taker_buy_base": 165924.0, "taker_buy_quote": 5159.97879 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.03124, "high": 0.03137, "low": 0.03118, "close": 0.03118, "volume": 66891.0, "close_time": 1766570399999, "quote_volume": 2092.37772, "trades": 43, "taker_buy_base": 43446.0, "taker_buy_quote": 1359.2518 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.03115, "high": 0.03127, "low": 0.03099, "close": 0.03112, "volume": 190853.0, "close_time": 1766573999999, "quote_volume": 5942.28736, "trades": 68, "taker_buy_base": 46696.0, "taker_buy_quote": 1455.69396 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.03112, "high": 0.03115, "low": 0.0311, "close": 0.03115, "volume": 2246.0, "close_time": 1766577599999, "quote_volume": 69.89687, "trades": 6, "taker_buy_base": 169.0, "taker_buy_quote": 5.26435 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0314, "high": 0.0318, "low": 0.03136, "close": 0.03166, "volume": 172306.0, "close_time": 1766581199999, "quote_volume": 5438.53701, "trades": 119, "taker_buy_base": 73449.0, "taker_buy_quote": 2320.29252 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.03167, "high": 0.03167, "low": 0.03146, "close": 0.03146, "volume": 19792.0, "close_time": 1766584799999, "quote_volume": 625.30863, "trades": 50, "taker_buy_base": 13879.0, "taker_buy_quote": 438.38124 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.03148, "high": 0.03199, "low": 0.03131, "close": 0.03185, "volume": 290148.0, "close_time": 1766588399999, "quote_volume": 9205.09556, "trades": 177, "taker_buy_base": 71333.0, "taker_buy_quote": 2246.49583 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.03192, "high": 0.03226, "low": 0.03178, "close": 0.03178, "volume": 245132.0, "close_time": 1766591999999, "quote_volume": 7851.46741, "trades": 148, "taker_buy_base": 127850.0, "taker_buy_quote": 4093.38761 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03183, "high": 0.03198, "low": 0.03154, "close": 0.03156, "volume": 183195.0, "close_time": 1766595599999, "quote_volume": 5802.1807, "trades": 91, "taker_buy_base": 114905.0, "taker_buy_quote": 3634.3509 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.03161, "high": 0.03161, "low": 0.03144, "close": 0.03144, "volume": 23997.0, "close_time": 1766599199999, "quote_volume": 757.32147, "trades": 29, "taker_buy_base": 6083.0, "taker_buy_quote": 192.08531 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.03138, "high": 0.03138, "low": 0.03115, "close": 0.03121, "volume": 105617.0, "close_time": 1766602799999, "quote_volume": 3300.28472, "trades": 72, "taker_buy_base": 60582.0, "taker_buy_quote": 1891.1899 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.03109, "high": 0.03109, "low": 0.03105, "close": 0.03107, "volume": 23369.0, "close_time": 1766606399999, "quote_volume": 726.11777, "trades": 8, "taker_buy_base": 9016.0, "taker_buy_quote": 280.07712 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03112, "high": 0.03124, "low": 0.03102, "close": 0.03103, "volume": 85055.0, "close_time": 1766609999999, "quote_volume": 2646.80338, "trades": 53, "taker_buy_base": 14694.0, "taker_buy_quote": 456.5997 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.03107, "high": 0.03113, "low": 0.03101, "close": 0.03101, "volume": 46341.0, "close_time": 1766613599999, "quote_volume": 1439.93064, "trades": 34, "taker_buy_base": 21707.0, "taker_buy_quote": 674.95673 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.03109, "high": 0.03131, "low": 0.03109, "close": 0.03127, "volume": 55853.0, "close_time": 1766617199999, "quote_volume": 1745.30686, "trades": 37, "taker_buy_base": 6757.0, "taker_buy_quote": 211.35896 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03123, "high": 0.03138, "low": 0.03121, "close": 0.03128, "volume": 46821.0, "close_time": 1766620799999, "quote_volume": 1466.1475, "trades": 12, "taker_buy_base": 22729.0, "taker_buy_quote": 711.21102 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0312, "high": 0.03129, "low": 0.03109, "close": 0.03125, "volume": 119839.0, "close_time": 1766624399999, "quote_volume": 3739.26799, "trades": 39, "taker_buy_base": 61008.0, "taker_buy_quote": 1900.88019 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.03126, "high": 0.03131, "low": 0.03123, "close": 0.03131, "volume": 16188.0, "close_time": 1766627999999, "quote_volume": 506.00043, "trades": 6, "taker_buy_base": 306.0, "taker_buy_quote": 9.58086 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03124, "high": 0.03165, "low": 0.03121, "close": 0.03165, "volume": 56473.0, "close_time": 1766631599999, "quote_volume": 1777.50549, "trades": 73, "taker_buy_base": 36962.0, "taker_buy_quote": 1163.25996 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.03157, "high": 0.03181, "low": 0.03157, "close": 0.03158, "volume": 18836.0, "close_time": 1766635199999, "quote_volume": 596.56168, "trades": 23, "taker_buy_base": 13836.0, "taker_buy_quote": 437.51168 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03136, "high": 0.03139, "low": 0.03136, "close": 0.03139, "volume": 8705.0, "close_time": 1766638799999, "quote_volume": 273.11495, "trades": 12, "taker_buy_base": 8705.0, "taker_buy_quote": 273.11495 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.03131, "high": 0.03133, "low": 0.03127, "close": 0.03127, "volume": 42603.0, "close_time": 1766642399999, "quote_volume": 1333.42172, "trades": 11, "taker_buy_base": 32907.0, "taker_buy_quote": 1030.00014 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0312, "high": 0.03138, "low": 0.03119, "close": 0.03134, "volume": 72272.0, "close_time": 1766645999999, "quote_volume": 2264.24544, "trades": 18, "taker_buy_base": 4584.0, "taker_buy_quote": 142.97496 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.03132, "high": 0.03132, "low": 0.03126, "close": 0.03127, "volume": 11166.0, "close_time": 1766649599999, "quote_volume": 349.28951, "trades": 16, "taker_buy_base": 5920.0, "taker_buy_quote": 185.25455 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03115, "high": 0.03115, "low": 0.0308, "close": 0.03084, "volume": 98216.0, "close_time": 1766653199999, "quote_volume": 3044.11365, "trades": 33, "taker_buy_base": 87043.0, "taker_buy_quote": 2696.42041 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.03076, "high": 0.03079, "low": 0.03051, "close": 0.03051, "volume": 137889.0, "close_time": 1766656799999, "quote_volume": 4227.47103, "trades": 39, "taker_buy_base": 83517.0, "taker_buy_quote": 2563.19765 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0305, "high": 0.0305, "low": 0.02993, "close": 0.03023, "volume": 514331.0, "close_time": 1766660399999, "quote_volume": 15537.63172, "trades": 321, "taker_buy_base": 210157.0, "taker_buy_quote": 6345.48283 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.03011, "high": 0.03013, "low": 0.02993, "close": 0.02993, "volume": 95222.0, "close_time": 1766663999999, "quote_volume": 2863.9337, "trades": 77, "taker_buy_base": 52701.0, "taker_buy_quote": 1585.83503 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02997, "high": 0.03011, "low": 0.02993, "close": 0.03006, "volume": 34563.0, "close_time": 1766667599999, "quote_volume": 1038.46049, "trades": 47, "taker_buy_base": 11831.0, "taker_buy_quote": 355.30185 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.02999, "high": 0.03051, "low": 0.02999, "close": 0.0303, "volume": 139937.0, "close_time": 1766671199999, "quote_volume": 4240.51263, "trades": 93, "taker_buy_base": 61770.0, "taker_buy_quote": 1875.7525 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03053, "high": 0.03057, "low": 0.03026, "close": 0.03028, "volume": 79104.0, "close_time": 1766674799999, "quote_volume": 2406.00708, "trades": 34, "taker_buy_base": 46081.0, "taker_buy_quote": 1401.37656 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.03021, "high": 0.03058, "low": 0.03018, "close": 0.03019, "volume": 193807.0, "close_time": 1766678399999, "quote_volume": 5895.18469, "trades": 81, "taker_buy_base": 125987.0, "taker_buy_quote": 3839.33947 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03019, "high": 0.0302, "low": 0.02899, "close": 0.02906, "volume": 709417.0, "close_time": 1766681999999, "quote_volume": 21011.2671, "trades": 369, "taker_buy_base": 100943.0, "taker_buy_quote": 2971.63944 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.02922, "high": 0.02965, "low": 0.02908, "close": 0.02951, "volume": 290339.0, "close_time": 1766685599999, "quote_volume": 8525.17696, "trades": 232, "taker_buy_base": 166780.0, "taker_buy_quote": 4893.85505 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02953, "high": 0.02962, "low": 0.02943, "close": 0.02961, "volume": 38437.0, "close_time": 1766689199999, "quote_volume": 1134.92758, "trades": 30, "taker_buy_base": 18130.0, "taker_buy_quote": 535.09162 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02959, "high": 0.02963, "low": 0.02943, "close": 0.02943, "volume": 158790.0, "close_time": 1766692799999, "quote_volume": 4694.82721, "trades": 111, "taker_buy_base": 63901.0, "taker_buy_quote": 1887.97436 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02947, "high": 0.02947, "low": 0.02924, "close": 0.02929, "volume": 68916.0, "close_time": 1766696399999, "quote_volume": 2022.516, "trades": 48, "taker_buy_base": 15457.0, "taker_buy_quote": 454.19992 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02942, "high": 0.02942, "low": 0.02927, "close": 0.02931, "volume": 13586.0, "close_time": 1766699999999, "quote_volume": 398.08882, "trades": 18, "taker_buy_base": 7718.0, "taker_buy_quote": 226.18359 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.02926, "high": 0.02938, "low": 0.02865, "close": 0.02874, "volume": 414158.0, "close_time": 1766703599999, "quote_volume": 11969.86959, "trades": 167, "taker_buy_base": 252717.0, "taker_buy_quote": 7296.38256 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02884, "high": 0.0293, "low": 0.02884, "close": 0.02908, "volume": 435698.0, "close_time": 1766707199999, "quote_volume": 12635.80966, "trades": 195, "taker_buy_base": 102070.0, "taker_buy_quote": 2967.14549 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.029, "high": 0.02914, "low": 0.02864, "close": 0.02873, "volume": 195496.0, "close_time": 1766710799999, "quote_volume": 5658.44345, "trades": 109, "taker_buy_base": 15711.0, "taker_buy_quote": 453.05444 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.02887, "high": 0.02887, "low": 0.02853, "close": 0.02853, "volume": 68398.0, "close_time": 1766714399999, "quote_volume": 1962.85787, "trades": 58, "taker_buy_base": 39835.0, "taker_buy_quote": 1145.18259 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0285, "high": 0.02904, "low": 0.0285, "close": 0.02889, "volume": 156169.0, "close_time": 1766717999999, "quote_volume": 4491.04102, "trades": 106, "taker_buy_base": 94797.0, "taker_buy_quote": 2731.82715 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02885, "high": 0.02893, "low": 0.02846, "close": 0.02884, "volume": 170690.0, "close_time": 1766721599999, "quote_volume": 4881.13342, "trades": 83, "taker_buy_base": 23522.0, "taker_buy_quote": 676.73505 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02878, "high": 0.02884, "low": 0.0285, "close": 0.0287, "volume": 181431.0, "close_time": 1766725199999, "quote_volume": 5206.6332, "trades": 83, "taker_buy_base": 19094.0, "taker_buy_quote": 546.59026 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.02864, "high": 0.02893, "low": 0.02864, "close": 0.02889, "volume": 24921.0, "close_time": 1766728799999, "quote_volume": 718.43802, "trades": 37, "taker_buy_base": 13744.0, "taker_buy_quote": 396.2467 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.02888, "high": 0.02906, "low": 0.02878, "close": 0.0288, "volume": 71827.0, "close_time": 1766732399999, "quote_volume": 2075.19159, "trades": 61, "taker_buy_base": 33822.0, "taker_buy_quote": 977.02158 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02874, "high": 0.02876, "low": 0.02864, "close": 0.02865, "volume": 51796.0, "close_time": 1766735999999, "quote_volume": 1486.9465, "trades": 66, "taker_buy_base": 11128.0, "taker_buy_quote": 319.51123 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0286, "high": 0.02873, "low": 0.02852, "close": 0.02856, "volume": 76727.0, "close_time": 1766739599999, "quote_volume": 2194.13558, "trades": 68, "taker_buy_base": 55292.0, "taker_buy_quote": 1581.62882 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.02855, "high": 0.029, "low": 0.02831, "close": 0.029, "volume": 189720.0, "close_time": 1766743199999, "quote_volume": 5405.61218, "trades": 68, "taker_buy_base": 32065.0, "taker_buy_quote": 919.3208 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.029, "high": 0.02927, "low": 0.02893, "close": 0.02927, "volume": 65312.0, "close_time": 1766746799999, "quote_volume": 1900.25375, "trades": 69, "taker_buy_base": 31197.0, "taker_buy_quote": 906.79232 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02939, "high": 0.02939, "low": 0.02916, "close": 0.02925, "volume": 53800.0, "close_time": 1766750399999, "quote_volume": 1574.74707, "trades": 16, "taker_buy_base": 20775.0, "taker_buy_quote": 606.56003 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02927, "high": 0.0294, "low": 0.02912, "close": 0.02938, "volume": 129845.0, "close_time": 1766753999999, "quote_volume": 3804.34983, "trades": 49, "taker_buy_base": 42585.0, "taker_buy_quote": 1245.17592 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02933, "high": 0.02933, "low": 0.0292, "close": 0.02922, "volume": 47313.0, "close_time": 1766757599999, "quote_volume": 1383.38628, "trades": 22, "taker_buy_base": 24912.0, "taker_buy_quote": 727.88589 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02903, "high": 0.02903, "low": 0.02863, "close": 0.02869, "volume": 84054.0, "close_time": 1766761199999, "quote_volume": 2423.47325, "trades": 78, "taker_buy_base": 52089.0, "taker_buy_quote": 1503.07738 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.02872, "high": 0.02895, "low": 0.02862, "close": 0.02863, "volume": 161804.0, "close_time": 1766764799999, "quote_volume": 4663.59255, "trades": 111, "taker_buy_base": 31949.0, "taker_buy_quote": 919.39668 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02862, "high": 0.02862, "low": 0.02823, "close": 0.02835, "volume": 569947.0, "close_time": 1766768399999, "quote_volume": 16206.26155, "trades": 166, "taker_buy_base": 508373.0, "taker_buy_quote": 14461.77321 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.02828, "high": 0.02846, "low": 0.02822, "close": 0.02838, "volume": 72150.0, "close_time": 1766771999999, "quote_volume": 2047.34295, "trades": 21, "taker_buy_base": 4877.0, "taker_buy_quote": 138.50256 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.02844, "high": 0.02844, "low": 0.02773, "close": 0.02788, "volume": 257006.0, "close_time": 1766775599999, "quote_volume": 7167.38192, "trades": 95, "taker_buy_base": 147830.0, "taker_buy_quote": 4121.98191 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.02788, "high": 0.02791, "low": 0.0277, "close": 0.02771, "volume": 29154.0, "close_time": 1766779199999, "quote_volume": 809.40709, "trades": 20, "taker_buy_base": 18428.0, "taker_buy_quote": 511.33123 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02783, "high": 0.02783, "low": 0.0275, "close": 0.02769, "volume": 77444.0, "close_time": 1766782799999, "quote_volume": 2142.63088, "trades": 35, "taker_buy_base": 43654.0, "taker_buy_quote": 1207.90932 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02766, "high": 0.02766, "low": 0.02747, "close": 0.02749, "volume": 115693.0, "close_time": 1766786399999, "quote_volume": 3185.34812, "trades": 49, "taker_buy_base": 30729.0, "taker_buy_quote": 846.23727 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.02746, "high": 0.0276, "low": 0.02733, "close": 0.02755, "volume": 112067.0, "close_time": 1766789999999, "quote_volume": 3077.98529, "trades": 60, "taker_buy_base": 29249.0, "taker_buy_quote": 804.88392 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02761, "high": 0.0277, "low": 0.02756, "close": 0.02759, "volume": 24232.0, "close_time": 1766793599999, "quote_volume": 669.52504, "trades": 11, "taker_buy_base": 3447.0, "taker_buy_quote": 95.41726 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02748, "high": 0.02753, "low": 0.0272, "close": 0.0273, "volume": 115136.0, "close_time": 1766797199999, "quote_volume": 3146.11327, "trades": 56, "taker_buy_base": 31517.0, "taker_buy_quote": 862.72461 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02732, "high": 0.02746, "low": 0.02732, "close": 0.02746, "volume": 39665.0, "close_time": 1766800799999, "quote_volume": 1086.6209, "trades": 44, "taker_buy_base": 39665.0, "taker_buy_quote": 1086.6209 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02745, "high": 0.02775, "low": 0.02742, "close": 0.0275, "volume": 239636.0, "close_time": 1766804399999, "quote_volume": 6619.16463, "trades": 226, "taker_buy_base": 84333.0, "taker_buy_quote": 2322.26475 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.02746, "high": 0.02751, "low": 0.0274, "close": 0.0275, "volume": 64057.0, "close_time": 1766807999999, "quote_volume": 1758.69702, "trades": 123, "taker_buy_base": 15557.0, "taker_buy_quote": 426.46772 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02728, "close": 0.02728, "volume": 47874.0, "close_time": 1766811599999, "quote_volume": 1313.25369, "trades": 35, "taker_buy_base": 23686.0, "taker_buy_quote": 649.76966 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.02726, "high": 0.02742, "low": 0.02719, "close": 0.02742, "volume": 26453.0, "close_time": 1766815199999, "quote_volume": 720.86949, "trades": 28, "taker_buy_base": 25774.0, "taker_buy_quote": 702.38821 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.02738, "high": 0.02758, "low": 0.02719, "close": 0.02722, "volume": 178326.0, "close_time": 1766818799999, "quote_volume": 4895.54534, "trades": 68, "taker_buy_base": 101743.0, "taker_buy_quote": 2799.28903 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02726, "high": 0.02726, "low": 0.02703, "close": 0.02703, "volume": 79447.0, "close_time": 1766822399999, "quote_volume": 2159.46523, "trades": 65, "taker_buy_base": 29784.0, "taker_buy_quote": 809.13776 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02682, "close": 0.02711, "volume": 227337.0, "close_time": 1766825999999, "quote_volume": 6125.36753, "trades": 172, "taker_buy_base": 48349.0, "taker_buy_quote": 1306.37234 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.02708, "high": 0.02725, "low": 0.02701, "close": 0.02701, "volume": 220547.0, "close_time": 1766829599999, "quote_volume": 5979.40163, "trades": 75, "taker_buy_base": 49515.0, "taker_buy_quote": 1347.16712 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.02719, "high": 0.0273, "low": 0.02703, "close": 0.02716, "volume": 71545.0, "close_time": 1766833199999, "quote_volume": 1947.69216, "trades": 51, "taker_buy_base": 62709.0, "taker_buy_quote": 1707.27375 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.02719, "high": 0.02733, "low": 0.02714, "close": 0.02714, "volume": 95741.0, "close_time": 1766836799999, "quote_volume": 2607.21641, "trades": 60, "taker_buy_base": 40169.0, "taker_buy_quote": 1093.63555 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02716, "high": 0.0273, "low": 0.02716, "close": 0.02726, "volume": 35029.0, "close_time": 1766840399999, "quote_volume": 954.01793, "trades": 45, "taker_buy_base": 16591.0, "taker_buy_quote": 451.43725 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.02729, "high": 0.02747, "low": 0.02724, "close": 0.02745, "volume": 111861.0, "close_time": 1766843999999, "quote_volume": 3066.9879, "trades": 73, "taker_buy_base": 19827.0, "taker_buy_quote": 543.47561 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.02722, "high": 0.02748, "low": 0.02722, "close": 0.02747, "volume": 85068.0, "close_time": 1766847599999, "quote_volume": 2333.49184, "trades": 36, "taker_buy_base": 52342.0, "taker_buy_quote": 1436.10132 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.02746, "high": 0.02747, "low": 0.0274, "close": 0.02742, "volume": 12497.0, "close_time": 1766851199999, "quote_volume": 343.05383, "trades": 25, "taker_buy_base": 5756.0, "taker_buy_quote": 158.00657 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02739, "high": 0.02748, "low": 0.02739, "close": 0.02743, "volume": 39338.0, "close_time": 1766854799999, "quote_volume": 1078.30129, "trades": 28, "taker_buy_base": 29162.0, "taker_buy_quote": 799.24981 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.02744, "high": 0.02757, "low": 0.02744, "close": 0.02746, "volume": 144274.0, "close_time": 1766858399999, "quote_volume": 3969.87918, "trades": 71, "taker_buy_base": 72565.0, "taker_buy_quote": 1995.70132 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.02749, "high": 0.02756, "low": 0.02743, "close": 0.02748, "volume": 35958.0, "close_time": 1766861999999, "quote_volume": 989.28475, "trades": 7, "taker_buy_base": 17458.0, "taker_buy_quote": 480.63975 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0273, "high": 0.02761, "low": 0.0273, "close": 0.02761, "volume": 30392.0, "close_time": 1766865599999, "quote_volume": 832.3037, "trades": 43, "taker_buy_base": 30392.0, "taker_buy_quote": 832.3037 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0276, "high": 0.02762, "low": 0.02738, "close": 0.02738, "volume": 16676.0, "close_time": 1766869199999, "quote_volume": 458.45157, "trades": 29, "taker_buy_base": 10137.0, "taker_buy_quote": 277.88517 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.02746, "high": 0.02751, "low": 0.02741, "close": 0.02742, "volume": 65760.0, "close_time": 1766872799999, "quote_volume": 1805.81263, "trades": 73, "taker_buy_base": 51994.0, "taker_buy_quote": 1427.34827 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.02744, "high": 0.02749, "low": 0.02744, "close": 0.02746, "volume": 27365.0, "close_time": 1766876399999, "quote_volume": 751.60325, "trades": 20, "taker_buy_base": 17865.0, "taker_buy_quote": 490.54325 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.02767, "high": 0.02779, "low": 0.02763, "close": 0.02779, "volume": 135810.0, "close_time": 1766879999999, "quote_volume": 3764.91497, "trades": 54, "taker_buy_base": 1361.0, "taker_buy_quote": 37.62641 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02779, "high": 0.02809, "low": 0.02764, "close": 0.02787, "volume": 241026.0, "close_time": 1766883599999, "quote_volume": 6722.31227, "trades": 178, "taker_buy_base": 136710.0, "taker_buy_quote": 3810.39314 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.02792, "high": 0.02804, "low": 0.02781, "close": 0.02781, "volume": 636452.0, "close_time": 1766887199999, "quote_volume": 17798.31046, "trades": 229, "taker_buy_base": 88624.0, "taker_buy_quote": 2475.18963 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.02791, "high": 0.0281, "low": 0.02791, "close": 0.0281, "volume": 39814.0, "close_time": 1766890799999, "quote_volume": 1113.5837, "trades": 35, "taker_buy_base": 39814.0, "taker_buy_quote": 1113.5837 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.02808, "high": 0.02812, "low": 0.02805, "close": 0.02805, "volume": 72487.0, "close_time": 1766894399999, "quote_volume": 2036.05237, "trades": 86, "taker_buy_base": 9000.0, "taker_buy_quote": 252.63 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02805, "high": 0.02805, "low": 0.02744, "close": 0.02747, "volume": 874949.0, "close_time": 1766897999999, "quote_volume": 24216.20926, "trades": 331, "taker_buy_base": 184279.0, "taker_buy_quote": 5103.67428 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.02746, "high": 0.02749, "low": 0.02726, "close": 0.02739, "volume": 96690.0, "close_time": 1766901599999, "quote_volume": 2646.83095, "trades": 65, "taker_buy_base": 75320.0, "taker_buy_quote": 2061.48016 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.02739, "high": 0.02741, "low": 0.02718, "close": 0.02723, "volume": 68394.0, "close_time": 1766905199999, "quote_volume": 1865.16281, "trades": 29, "taker_buy_base": 54581.0, "taker_buy_quote": 1487.00669 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.02726, "high": 0.02733, "low": 0.02721, "close": 0.02731, "volume": 39138.0, "close_time": 1766908799999, "quote_volume": 1067.61726, "trades": 18, "taker_buy_base": 29048.0, "taker_buy_quote": 792.00346 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02731, "high": 0.02748, "low": 0.02725, "close": 0.02732, "volume": 37819.0, "close_time": 1766912399999, "quote_volume": 1034.38028, "trades": 17, "taker_buy_base": 10381.0, "taker_buy_quote": 283.49554 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.02738, "high": 0.02743, "low": 0.02738, "close": 0.02743, "volume": 9000.0, "close_time": 1766915999999, "quote_volume": 246.645, "trades": 10, "taker_buy_base": 4500.0, "taker_buy_quote": 123.435 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.02754, "high": 0.02761, "low": 0.02744, "close": 0.02744, "volume": 53583.0, "close_time": 1766919599999, "quote_volume": 1477.24789, "trades": 12, "taker_buy_base": 36592.0, "taker_buy_quote": 1009.60048 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.02745, "high": 0.02764, "low": 0.02745, "close": 0.02753, "volume": 16769.0, "close_time": 1766923199999, "quote_volume": 461.63986, "trades": 11, "taker_buy_base": 6883.0, "taker_buy_quote": 189.39112 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02749, "high": 0.02751, "low": 0.02738, "close": 0.02738, "volume": 56062.0, "close_time": 1766926799999, "quote_volume": 1540.85492, "trades": 16, "taker_buy_base": 11710.0, "taker_buy_quote": 321.6471 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.02737, "high": 0.02737, "low": 0.02728, "close": 0.02737, "volume": 72829.0, "close_time": 1766930399999, "quote_volume": 1989.01668, "trades": 12, "taker_buy_base": 5000.0, "taker_buy_quote": 136.85 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.02741, "high": 0.0275, "low": 0.02735, "close": 0.02741, "volume": 66449.0, "close_time": 1766933999999, "quote_volume": 1821.64427, "trades": 39, "taker_buy_base": 61540.0, "taker_buy_quote": 1687.08858 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.02743, "high": 0.02743, "low": 0.02732, "close": 0.02732, "volume": 11646.0, "close_time": 1766937599999, "quote_volume": 319.32102, "trades": 5, "taker_buy_base": 6573.0, "taker_buy_quote": 180.23166 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02736, "high": 0.02773, "low": 0.02736, "close": 0.0277, "volume": 95545.0, "close_time": 1766941199999, "quote_volume": 2638.79714, "trades": 116, "taker_buy_base": 61636.0, "taker_buy_quote": 1699.84015 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.02757, "high": 0.02796, "low": 0.02757, "close": 0.02767, "volume": 233323.0, "close_time": 1766944799999, "quote_volume": 6478.28696, "trades": 151, "taker_buy_base": 142026.0, "taker_buy_quote": 3934.3538 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.02777, "high": 0.02783, "low": 0.0273, "close": 0.02733, "volume": 293063.0, "close_time": 1766948399999, "quote_volume": 8044.6847, "trades": 137, "taker_buy_base": 178461.0, "taker_buy_quote": 4896.39738 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02728, "high": 0.02728, "low": 0.0271, "close": 0.02719, "volume": 111034.0, "close_time": 1766951999999, "quote_volume": 3023.65677, "trades": 108, "taker_buy_base": 57979.0, "taker_buy_quote": 1576.32893 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02722, "high": 0.02731, "low": 0.02707, "close": 0.0273, "volume": 128028.0, "close_time": 1766955599999, "quote_volume": 3483.67541, "trades": 19, "taker_buy_base": 10567.0, "taker_buy_quote": 287.3541 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0273, "high": 0.0273, "low": 0.02722, "close": 0.02725, "volume": 43224.0, "close_time": 1766959199999, "quote_volume": 1177.99547, "trades": 10, "taker_buy_base": 18005.0, "taker_buy_quote": 490.54625 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02728, "high": 0.02728, "low": 0.02714, "close": 0.02714, "volume": 27971.0, "close_time": 1766962799999, "quote_volume": 760.61406, "trades": 10, "taker_buy_base": 27971.0, "taker_buy_quote": 760.61406 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.02723, "high": 0.0273, "low": 0.02723, "close": 0.0273, "volume": 15554.0, "close_time": 1766966399999, "quote_volume": 423.94542, "trades": 5, "taker_buy_base": 11054.0, "taker_buy_quote": 301.36542 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02724, "high": 0.0275, "low": 0.02724, "close": 0.02746, "volume": 65971.0, "close_time": 1766969999999, "quote_volume": 1806.04645, "trades": 43, "taker_buy_base": 18987.0, "taker_buy_quote": 517.87536 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0274, "high": 0.02742, "low": 0.02732, "close": 0.02738, "volume": 38922.0, "close_time": 1766973599999, "quote_volume": 1066.52462, "trades": 75, "taker_buy_base": 4500.0, "taker_buy_quote": 123.21 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.02744, "high": 0.02761, "low": 0.02741, "close": 0.02741, "volume": 244689.0, "close_time": 1766977199999, "quote_volume": 6732.34855, "trades": 120, "taker_buy_base": 173281.0, "taker_buy_quote": 4768.15201 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.02749, "high": 0.02758, "low": 0.02743, "close": 0.02757, "volume": 45916.0, "close_time": 1766980799999, "quote_volume": 1262.96718, "trades": 60, "taker_buy_base": 26599.0, "taker_buy_quote": 731.12749 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0275, "high": 0.02754, "low": 0.02746, "close": 0.02746, "volume": 43389.0, "close_time": 1766984399999, "quote_volume": 1193.27194, "trades": 59, "taker_buy_base": 11945.0, "taker_buy_quote": 328.2564 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.02738, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 368638.0, "close_time": 1766987999999, "quote_volume": 10093.75036, "trades": 133, "taker_buy_base": 55042.0, "taker_buy_quote": 1507.24498 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02724, "close": 0.02724, "volume": 22832.0, "close_time": 1766991599999, "quote_volume": 623.39856, "trades": 10, "taker_buy_base": 11605.0, "taker_buy_quote": 316.9486 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.02723, "high": 0.02731, "low": 0.02713, "close": 0.02722, "volume": 84806.0, "close_time": 1766995199999, "quote_volume": 2307.42555, "trades": 91, "taker_buy_base": 38521.0, "taker_buy_quote": 1047.88277 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02729, "high": 0.02732, "low": 0.02722, "close": 0.02722, "volume": 11653.0, "close_time": 1766998799999, "quote_volume": 318.04516, "trades": 21, "taker_buy_base": 1655.0, "taker_buy_quote": 45.2146 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02682, "close": 0.027, "volume": 184941.0, "close_time": 1767002399999, "quote_volume": 4978.07731, "trades": 131, "taker_buy_base": 70028.0, "taker_buy_quote": 1889.09782 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02696, "high": 0.027, "low": 0.02688, "close": 0.0269, "volume": 58197.0, "close_time": 1767005999999, "quote_volume": 1568.27897, "trades": 22, "taker_buy_base": 37018.0, "taker_buy_quote": 996.83606 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02665, "close": 0.0267, "volume": 74171.0, "close_time": 1767009599999, "quote_volume": 1984.98425, "trades": 19, "taker_buy_base": 62670.0, "taker_buy_quote": 1677.49794 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02667, "high": 0.02669, "low": 0.02628, "close": 0.02629, "volume": 405573.0, "close_time": 1767013199999, "quote_volume": 10714.0201, "trades": 109, "taker_buy_base": 162902.0, "taker_buy_quote": 4300.97955 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.02622, "high": 0.02631, "low": 0.02568, "close": 0.02593, "volume": 434393.0, "close_time": 1767016799999, "quote_volume": 11299.54343, "trades": 79, "taker_buy_base": 274347.0, "taker_buy_quote": 7123.04499 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.02593, "high": 0.02607, "low": 0.02559, "close": 0.02559, "volume": 208615.0, "close_time": 1767020399999, "quote_volume": 5403.49468, "trades": 49, "taker_buy_base": 128933.0, "taker_buy_quote": 3338.76491 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.02567, "high": 0.02567, "low": 0.02546, "close": 0.02548, "volume": 209307.0, "close_time": 1767023999999, "quote_volume": 5352.21217, "trades": 24, "taker_buy_base": 154051.0, "taker_buy_quote": 3942.3009 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02548, "high": 0.02551, "low": 0.02516, "close": 0.02534, "volume": 160954.0, "close_time": 1767027599999, "quote_volume": 4076.96768, "trades": 41, "taker_buy_base": 138803.0, "taker_buy_quote": 3516.99728 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.02538, "high": 0.02554, "low": 0.02538, "close": 0.02544, "volume": 168979.0, "close_time": 1767031199999, "quote_volume": 4305.63352, "trades": 43, "taker_buy_base": 35732.0, "taker_buy_quote": 909.79304 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.02541, "high": 0.02543, "low": 0.02512, "close": 0.02514, "volume": 131583.0, "close_time": 1767034799999, "quote_volume": 3320.64859, "trades": 41, "taker_buy_base": 78482.0, "taker_buy_quote": 1977.11675 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02517, "high": 0.02534, "low": 0.02507, "close": 0.02507, "volume": 195124.0, "close_time": 1767038399999, "quote_volume": 4923.79914, "trades": 52, "taker_buy_base": 97346.0, "taker_buy_quote": 2450.41008 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02507, "high": 0.02515, "low": 0.02504, "close": 0.02504, "volume": 269356.0, "close_time": 1767041999999, "quote_volume": 6752.13682, "trades": 94, "taker_buy_base": 248710.0, "taker_buy_quote": 6234.42208 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.02503, "high": 0.02527, "low": 0.02503, "close": 0.02517, "volume": 51558.0, "close_time": 1767045599999, "quote_volume": 1297.5938, "trades": 18, "taker_buy_base": 51558.0, "taker_buy_quote": 1297.5938 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.02515, "high": 0.02522, "low": 0.02515, "close": 0.02518, "volume": 25179.0, "close_time": 1767049199999, "quote_volume": 634.21979, "trades": 10, "taker_buy_base": 17868.0, "taker_buy_quote": 449.94804 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.02521, "high": 0.02545, "low": 0.0251, "close": 0.02517, "volume": 146755.0, "close_time": 1767052799999, "quote_volume": 3706.29809, "trades": 42, "taker_buy_base": 126060.0, "taker_buy_quote": 3183.07524 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02517, "high": 0.0252, "low": 0.02507, "close": 0.0251, "volume": 126997.0, "close_time": 1767056399999, "quote_volume": 3191.71982, "trades": 140, "taker_buy_base": 115108.0, "taker_buy_quote": 2893.04222 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.02513, "high": 0.02525, "low": 0.02506, "close": 0.02525, "volume": 53973.0, "close_time": 1767059999999, "quote_volume": 1357.73805, "trades": 58, "taker_buy_base": 40092.0, "taker_buy_quote": 1009.2958 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.02511, "high": 0.02518, "low": 0.02505, "close": 0.02511, "volume": 113312.0, "close_time": 1767063599999, "quote_volume": 2844.97563, "trades": 44, "taker_buy_base": 106649.0, "taker_buy_quote": 2677.93735 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02512, "high": 0.02522, "low": 0.02484, "close": 0.0249, "volume": 350515.0, "close_time": 1767067199999, "quote_volume": 8758.76879, "trades": 106, "taker_buy_base": 109033.0, "taker_buy_quote": 2723.86591 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02491, "high": 0.02518, "low": 0.02491, "close": 0.02516, "volume": 42563.0, "close_time": 1767070799999, "quote_volume": 1067.27495, "trades": 14, "taker_buy_base": 10327.0, "taker_buy_quote": 259.13557 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.02516, "high": 0.02531, "low": 0.02508, "close": 0.02516, "volume": 66454.0, "close_time": 1767074399999, "quote_volume": 1674.30368, "trades": 21, "taker_buy_base": 13500.0, "taker_buy_quote": 339.255 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.02523, "high": 0.02529, "low": 0.0252, "close": 0.02529, "volume": 11830.0, "close_time": 1767077999999, "quote_volume": 298.32618, "trades": 5, "taker_buy_base": 9588.0, "taker_buy_quote": 241.76052 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02536, "high": 0.0254, "low": 0.02529, "close": 0.02537, "volume": 20345.0, "close_time": 1767081599999, "quote_volume": 516.02803, "trades": 7, "taker_buy_base": 16050.0, "taker_buy_quote": 407.13 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02537, "high": 0.02537, "low": 0.02493, "close": 0.02503, "volume": 490195.0, "close_time": 1767085199999, "quote_volume": 12267.80568, "trades": 90, "taker_buy_base": 403825.0, "taker_buy_quote": 10108.75978 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.02502, "high": 0.02502, "low": 0.02487, "close": 0.02492, "volume": 190156.0, "close_time": 1767088799999, "quote_volume": 4748.30449, "trades": 69, "taker_buy_base": 181656.0, "taker_buy_quote": 4536.07949 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.02492, "high": 0.02494, "low": 0.02449, "close": 0.02459, "volume": 697595.0, "close_time": 1767092399999, "quote_volume": 17263.19151, "trades": 93, "taker_buy_base": 563184.0, "taker_buy_quote": 13937.17532 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02458, "high": 0.02476, "low": 0.02418, "close": 0.02418, "volume": 445366.0, "close_time": 1767095999999, "quote_volume": 10893.45905, "trades": 89, "taker_buy_base": 127545.0, "taker_buy_quote": 3115.38512 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02418, "high": 0.02446, "low": 0.02417, "close": 0.02432, "volume": 116883.0, "close_time": 1767099599999, "quote_volume": 2843.95737, "trades": 32, "taker_buy_base": 14165.0, "taker_buy_quote": 345.61967 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.02432, "high": 0.02436, "low": 0.02428, "close": 0.02431, "volume": 29045.0, "close_time": 1767103199999, "quote_volume": 706.45702, "trades": 12, "taker_buy_base": 11494.0, "taker_buy_quote": 279.5794 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02431, "high": 0.02464, "low": 0.02427, "close": 0.02456, "volume": 134296.0, "close_time": 1767106799999, "quote_volume": 3287.23912, "trades": 33, "taker_buy_base": 65264.0, "taker_buy_quote": 1595.39352 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.02457, "high": 0.02467, "low": 0.02457, "close": 0.02465, "volume": 26971.0, "close_time": 1767110399999, "quote_volume": 664.2684, "trades": 7, "taker_buy_base": 16011.0, "taker_buy_quote": 394.30845 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02464, "high": 0.02477, "low": 0.02457, "close": 0.02461, "volume": 156058.0, "close_time": 1767113999999, "quote_volume": 3848.169, "trades": 41, "taker_buy_base": 78100.0, "taker_buy_quote": 1926.65335 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.02466, "high": 0.02466, "low": 0.02428, "close": 0.02428, "volume": 185345.0, "close_time": 1767117599999, "quote_volume": 4519.99057, "trades": 50, "taker_buy_base": 85641.0, "taker_buy_quote": 2086.47687 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.02426, "high": 0.02429, "low": 0.02422, "close": 0.02422, "volume": 19405.0, "close_time": 1767121199999, "quote_volume": 470.87168, "trades": 5, "taker_buy_base": 19405.0, "taker_buy_quote": 470.87168 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.02437, "high": 0.02448, "low": 0.02437, "close": 0.02442, "volume": 71196.0, "close_time": 1767124799999, "quote_volume": 1739.23233, "trades": 20, "taker_buy_base": 39327.0, "taker_buy_quote": 960.22726 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0245, "high": 0.02455, "low": 0.02446, "close": 0.02449, "volume": 34164.0, "close_time": 1767128399999, "quote_volume": 836.61338, "trades": 10, "taker_buy_base": 29209.0, "taker_buy_quote": 715.26088 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.02458, "high": 0.0247, "low": 0.02458, "close": 0.0247, "volume": 10405.0, "close_time": 1767131999999, "quote_volume": 256.44532, "trades": 6, "taker_buy_base": 5710.0, "taker_buy_quote": 140.53252 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02483, "high": 0.02499, "low": 0.0248, "close": 0.02481, "volume": 40255.0, "close_time": 1767135599999, "quote_volume": 1001.66175, "trades": 18, "taker_buy_base": 17722.0, "taker_buy_quote": 441.15525 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0249, "high": 0.02502, "low": 0.02488, "close": 0.02502, "volume": 41766.0, "close_time": 1767139199999, "quote_volume": 1041.69462, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02499, "high": 0.02511, "low": 0.02479, "close": 0.02487, "volume": 87146.0, "close_time": 1767142799999, "quote_volume": 2171.12231, "trades": 88, "taker_buy_base": 43127.0, "taker_buy_quote": 1073.13175 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02495, "high": 0.02528, "low": 0.02494, "close": 0.02528, "volume": 40525.0, "close_time": 1767146399999, "quote_volume": 1015.87271, "trades": 49, "taker_buy_base": 19000.0, "taker_buy_quote": 476.435 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0253, "high": 0.0253, "low": 0.02484, "close": 0.02485, "volume": 232899.0, "close_time": 1767149999999, "quote_volume": 5817.75352, "trades": 139, "taker_buy_base": 123659.0, "taker_buy_quote": 3086.68721 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.02486, "high": 0.02491, "low": 0.02461, "close": 0.02461, "volume": 93071.0, "close_time": 1767153599999, "quote_volume": 2306.61308, "trades": 50, "taker_buy_base": 83648.0, "taker_buy_quote": 2074.66805 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02464, "high": 0.02502, "low": 0.02454, "close": 0.02475, "volume": 201530.0, "close_time": 1767157199999, "quote_volume": 4998.22268, "trades": 106, "taker_buy_base": 95997.0, "taker_buy_quote": 2376.60432 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.02465, "high": 0.02479, "low": 0.02462, "close": 0.02477, "volume": 43382.0, "close_time": 1767160799999, "quote_volume": 1071.28705, "trades": 30, "taker_buy_base": 43382.0, "taker_buy_quote": 1071.28705 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.02468, "high": 0.02472, "low": 0.02444, "close": 0.02457, "volume": 316529.0, "close_time": 1767164399999, "quote_volume": 7793.73118, "trades": 96, "taker_buy_base": 207541.0, "taker_buy_quote": 5106.16109 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02461, "high": 0.02588, "low": 0.0246, "close": 0.02483, "volume": 1262994.0, "close_time": 1767167999999, "quote_volume": 31734.81419, "trades": 615, "taker_buy_base": 453821.0, "taker_buy_quote": 11389.91439 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02484, "high": 0.02516, "low": 0.02484, "close": 0.02491, "volume": 222389.0, "close_time": 1767171599999, "quote_volume": 5544.4731, "trades": 65, "taker_buy_base": 45116.0, "taker_buy_quote": 1123.88788 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02496, "high": 0.02498, "low": 0.02466, "close": 0.02466, "volume": 91561.0, "close_time": 1767175199999, "quote_volume": 2277.02896, "trades": 54, "taker_buy_base": 16118.0, "taker_buy_quote": 399.95385 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02478, "high": 0.02478, "low": 0.02447, "close": 0.02452, "volume": 81221.0, "close_time": 1767178799999, "quote_volume": 1996.08266, "trades": 45, "taker_buy_base": 21042.0, "taker_buy_quote": 519.68435 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.02434, "high": 0.02448, "low": 0.02434, "close": 0.02438, "volume": 27189.0, "close_time": 1767182399999, "quote_volume": 663.93134, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0244, "high": 0.02449, "low": 0.02432, "close": 0.02432, "volume": 104506.0, "close_time": 1767185999999, "quote_volume": 2549.96049, "trades": 45, "taker_buy_base": 30062.0, "taker_buy_quote": 733.57652 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.02431, "high": 0.02433, "low": 0.02425, "close": 0.02431, "volume": 34412.0, "close_time": 1767189599999, "quote_volume": 835.68556, "trades": 17, "taker_buy_base": 3287.0, "taker_buy_quote": 79.96441 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.02439, "high": 0.02439, "low": 0.02417, "close": 0.02427, "volume": 95912.0, "close_time": 1767193199999, "quote_volume": 2324.54206, "trades": 42, "taker_buy_base": 63241.0, "taker_buy_quote": 1533.40924 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.02419, "high": 0.02435, "low": 0.02419, "close": 0.02431, "volume": 92300.0, "close_time": 1767196799999, "quote_volume": 2238.89424, "trades": 82, "taker_buy_base": 50128.0, "taker_buy_quote": 1216.4036 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02431, "high": 0.02435, "low": 0.02396, "close": 0.0242, "volume": 199553.0, "close_time": 1767200399999, "quote_volume": 4807.16834, "trades": 81, "taker_buy_base": 48084.0, "taker_buy_quote": 1157.94774 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.02415, "high": 0.02425, "low": 0.02373, "close": 0.02374, "volume": 259172.0, "close_time": 1767203999999, "quote_volume": 6229.83936, "trades": 101, "taker_buy_base": 165657.0, "taker_buy_quote": 3995.35102 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02366, "high": 0.02379, "low": 0.02366, "close": 0.02379, "volume": 31954.0, "close_time": 1767207599999, "quote_volume": 758.45444, "trades": 6, "taker_buy_base": 27454.0, "taker_buy_quote": 651.98444 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02379, "high": 0.02426, "low": 0.02379, "close": 0.02426, "volume": 63135.0, "close_time": 1767211199999, "quote_volume": 1523.80833, "trades": 24, "taker_buy_base": 31150.0, "taker_buy_quote": 752.40538 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0243, "high": 0.02431, "low": 0.02413, "close": 0.02419, "volume": 99926.0, "close_time": 1767214799999, "quote_volume": 2417.49021, "trades": 31, "taker_buy_base": 43020.0, "taker_buy_quote": 1042.36849 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.02439, "high": 0.0246, "low": 0.02438, "close": 0.02459, "volume": 101031.0, "close_time": 1767218399999, "quote_volume": 2479.00167, "trades": 41, "taker_buy_base": 31631.0, "taker_buy_quote": 776.18205 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02457, "high": 0.02486, "low": 0.02457, "close": 0.0246, "volume": 215528.0, "close_time": 1767221999999, "quote_volume": 5324.77141, "trades": 58, "taker_buy_base": 122163.0, "taker_buy_quote": 3014.50271 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02464, "high": 0.02472, "low": 0.0246, "close": 0.02465, "volume": 41071.0, "close_time": 1767225599999, "quote_volume": 1013.05112, "trades": 6, "taker_buy_base": 12568.0, "taker_buy_quote": 309.67552 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02456, "high": 0.02478, "low": 0.02449, "close": 0.02457, "volume": 216873.0, "close_time": 1767229199999, "quote_volume": 5341.47398, "trades": 85, "taker_buy_base": 118464.0, "taker_buy_quote": 2916.4708 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.02463, "high": 0.02472, "low": 0.02457, "close": 0.02465, "volume": 39757.0, "close_time": 1767232799999, "quote_volume": 979.35129, "trades": 29, "taker_buy_base": 4865.0, "taker_buy_quote": 119.5732 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.02455, "high": 0.02472, "low": 0.02455, "close": 0.02471, "volume": 38230.0, "close_time": 1767236399999, "quote_volume": 941.65875, "trades": 26, "taker_buy_base": 23288.0, "taker_buy_quote": 573.47519 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02471, "high": 0.02476, "low": 0.02471, "close": 0.02472, "volume": 9768.0, "close_time": 1767239999999, "quote_volume": 241.63728, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02471, "high": 0.02499, "low": 0.02466, "close": 0.0247, "volume": 202575.0, "close_time": 1767243599999, "quote_volume": 5023.46109, "trades": 84, "taker_buy_base": 61673.0, "taker_buy_quote": 1528.40578 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.02465, "high": 0.02475, "low": 0.02465, "close": 0.02475, "volume": 25550.0, "close_time": 1767247199999, "quote_volume": 631.5799, "trades": 7, "taker_buy_base": 15848.0, "taker_buy_quote": 391.6256 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 4500.0, "close_time": 1767250799999, "quote_volume": 110.97, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 0.0, "close_time": 1767254399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02475, "high": 0.02479, "low": 0.02469, "close": 0.02479, "volume": 80691.0, "close_time": 1767257999999, "quote_volume": 1995.43635, "trades": 30, "taker_buy_base": 43134.0, "taker_buy_quote": 1066.74966 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.02479, "high": 0.02492, "low": 0.02479, "close": 0.02489, "volume": 13033.0, "close_time": 1767261599999, "quote_volume": 323.99286, "trades": 22, "taker_buy_base": 4919.0, "taker_buy_quote": 122.00831 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.02483, "high": 0.02485, "low": 0.02478, "close": 0.02485, "volume": 94174.0, "close_time": 1767265199999, "quote_volume": 2335.92896, "trades": 20, "taker_buy_base": 41898.0, "taker_buy_quote": 1039.0845 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.02494, "high": 0.02506, "low": 0.02494, "close": 0.02506, "volume": 21219.0, "close_time": 1767268799999, "quote_volume": 530.66874, "trades": 9, "taker_buy_base": 9739.0, "taker_buy_quote": 243.32434 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.025, "high": 0.02517, "low": 0.02498, "close": 0.02506, "volume": 132759.0, "close_time": 1767272399999, "quote_volume": 3327.16945, "trades": 44, "taker_buy_base": 60403.0, "taker_buy_quote": 1512.55662 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.02516, "high": 0.026, "low": 0.02516, "close": 0.02561, "volume": 397253.0, "close_time": 1767275999999, "quote_volume": 10180.47517, "trades": 95, "taker_buy_base": 187143.0, "taker_buy_quote": 4794.21891 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.02542, "high": 0.02542, "low": 0.02492, "close": 0.02502, "volume": 287261.0, "close_time": 1767279599999, "quote_volume": 7206.92959, "trades": 55, "taker_buy_base": 52617.0, "taker_buy_quote": 1319.16313 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.02503, "high": 0.02515, "low": 0.0249, "close": 0.02503, "volume": 356856.0, "close_time": 1767283199999, "quote_volume": 8930.35085, "trades": 53, "taker_buy_base": 64715.0, "taker_buy_quote": 1620.77246 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02514, "high": 0.02514, "low": 0.02506, "close": 0.02506, "volume": 14100.0, "close_time": 1767286799999, "quote_volume": 354.02656, "trades": 5, "taker_buy_base": 13822.0, "taker_buy_quote": 347.05432 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.02522, "high": 0.02564, "low": 0.02522, "close": 0.0255, "volume": 202364.0, "close_time": 1767290399999, "quote_volume": 5153.14874, "trades": 60, "taker_buy_base": 142926.0, "taker_buy_quote": 3639.6898 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.02554, "high": 0.02558, "low": 0.02546, "close": 0.02558, "volume": 35423.0, "close_time": 1767293999999, "quote_volume": 903.7815, "trades": 6, "taker_buy_base": 35423.0, "taker_buy_quote": 903.7815 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.02568, "high": 0.02568, "low": 0.02563, "close": 0.02567, "volume": 10429.0, "close_time": 1767297599999, "quote_volume": 267.71982, "trades": 4, "taker_buy_base": 5538.0, "taker_buy_quote": 142.11894 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02585, "high": 0.02586, "low": 0.0258, "close": 0.0258, "volume": 12264.0, "close_time": 1767301199999, "quote_volume": 316.75353, "trades": 5, "taker_buy_base": 5616.0, "taker_buy_quote": 145.17976 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.02585, "high": 0.02585, "low": 0.02579, "close": 0.02581, "volume": 39174.0, "close_time": 1767304799999, "quote_volume": 1011.11908, "trades": 8, "taker_buy_base": 16512.0, "taker_buy_quote": 425.88948 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.02593, "high": 0.02593, "low": 0.02582, "close": 0.02592, "volume": 37414.0, "close_time": 1767308399999, "quote_volume": 968.60442, "trades": 12, "taker_buy_base": 31012.0, "taker_buy_quote": 802.60056 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.02591, "high": 0.026, "low": 0.02589, "close": 0.02591, "volume": 270997.0, "close_time": 1767311999999, "quote_volume": 7024.92924, "trades": 26, "taker_buy_base": 197159.0, "taker_buy_quote": 5107.64326 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02599, "high": 0.02601, "low": 0.02589, "close": 0.02591, "volume": 39072.0, "close_time": 1767315599999, "quote_volume": 1014.84509, "trades": 27, "taker_buy_base": 8452.0, "taker_buy_quote": 219.83652 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.02576, "high": 0.02581, "low": 0.02567, "close": 0.02575, "volume": 44987.0, "close_time": 1767319199999, "quote_volume": 1157.33366, "trades": 31, "taker_buy_base": 28444.0, "taker_buy_quote": 731.40136 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.02576, "high": 0.02576, "low": 0.02568, "close": 0.02568, "volume": 30748.0, "close_time": 1767322799999, "quote_volume": 790.41087, "trades": 8, "taker_buy_base": 20402.0, "taker_buy_quote": 524.28021 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0258, "high": 0.02582, "low": 0.02578, "close": 0.02582, "volume": 11657.0, "close_time": 1767326399999, "quote_volume": 300.71374, "trades": 3, "taker_buy_base": 7157.0, "taker_buy_quote": 184.70374 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02591, "high": 0.02609, "low": 0.02558, "close": 0.02567, "volume": 537043.0, "close_time": 1767329999999, "quote_volume": 13885.10709, "trades": 152, "taker_buy_base": 292675.0, "taker_buy_quote": 7555.067 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.02567, "high": 0.0257, "low": 0.02561, "close": 0.02563, "volume": 31867.0, "close_time": 1767333599999, "quote_volume": 817.3154, "trades": 25, "taker_buy_base": 11630.0, "taker_buy_quote": 298.3995 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.02572, "high": 0.02573, "low": 0.02557, "close": 0.02557, "volume": 72255.0, "close_time": 1767337199999, "quote_volume": 1851.92797, "trades": 28, "taker_buy_base": 10909.0, "taker_buy_quote": 279.70131 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.02555, "high": 0.02555, "low": 0.02555, "close": 0.02555, "volume": 3326.0, "close_time": 1767340799999, "quote_volume": 84.9793, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02564, "high": 0.02567, "low": 0.02556, "close": 0.02566, "volume": 55947.0, "close_time": 1767344399999, "quote_volume": 1433.73342, "trades": 12, "taker_buy_base": 15864.0, "taker_buy_quote": 406.69312 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.02578, "high": 0.02588, "low": 0.02573, "close": 0.02588, "volume": 17438.0, "close_time": 1767347999999, "quote_volume": 449.9513, "trades": 6, "taker_buy_base": 11624.0, "taker_buy_quote": 299.83382 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.02607, "high": 0.02633, "low": 0.02607, "close": 0.02618, "volume": 179160.0, "close_time": 1767351599999, "quote_volume": 4695.49931, "trades": 46, "taker_buy_base": 69257.0, "taker_buy_quote": 1813.85343 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.02604, "high": 0.02632, "low": 0.02604, "close": 0.02612, "volume": 134709.0, "close_time": 1767355199999, "quote_volume": 3528.88851, "trades": 32, "taker_buy_base": 59413.0, "taker_buy_quote": 1554.89207 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02622, "high": 0.02622, "low": 0.02608, "close": 0.02608, "volume": 26387.0, "close_time": 1767358799999, "quote_volume": 690.20911, "trades": 7, "taker_buy_base": 11457.0, "taker_buy_quote": 299.82969 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.02608, "high": 0.02618, "low": 0.02602, "close": 0.02608, "volume": 56929.0, "close_time": 1767362399999, "quote_volume": 1483.52049, "trades": 11, "taker_buy_base": 500.0, "taker_buy_quote": 13.08 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.02605, "high": 0.02628, "low": 0.02592, "close": 0.02628, "volume": 83610.0, "close_time": 1767365999999, "quote_volume": 2177.82571, "trades": 19, "taker_buy_base": 63086.0, "taker_buy_quote": 1642.15239 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.02627, "high": 0.02627, "low": 0.02601, "close": 0.02601, "volume": 116713.0, "close_time": 1767369599999, "quote_volume": 3051.11552, "trades": 12, "taker_buy_base": 93395.0, "taker_buy_quote": 2441.4896 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.026, "high": 0.02621, "low": 0.026, "close": 0.02619, "volume": 43445.0, "close_time": 1767373199999, "quote_volume": 1134.48318, "trades": 12, "taker_buy_base": 24291.0, "taker_buy_quote": 633.8207 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.02637, "high": 0.02661, "low": 0.02636, "close": 0.0265, "volume": 53815.0, "close_time": 1767376799999, "quote_volume": 1428.15567, "trades": 19, "taker_buy_base": 26438.0, "taker_buy_quote": 700.92469 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0265, "close": 0.0265, "volume": 77188.0, "close_time": 1767380399999, "quote_volume": 2046.157, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.02647, "high": 0.0267, "low": 0.02647, "close": 0.02669, "volume": 17482.0, "close_time": 1767383999999, "quote_volume": 464.6595, "trades": 10, "taker_buy_base": 12030.0, "taker_buy_quote": 319.66794 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02672, "high": 0.02682, "low": 0.02656, "close": 0.02666, "volume": 111193.0, "close_time": 1767387599999, "quote_volume": 2965.6369, "trades": 34, "taker_buy_base": 21097.0, "taker_buy_quote": 562.76773 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.02661, "high": 0.02684, "low": 0.02656, "close": 0.02684, "volume": 70457.0, "close_time": 1767391199999, "quote_volume": 1878.24136, "trades": 13, "taker_buy_base": 39961.0, "taker_buy_quote": 1067.07484 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.02682, "high": 0.02702, "low": 0.02682, "close": 0.02683, "volume": 105033.0, "close_time": 1767394799999, "quote_volume": 2824.55227, "trades": 23, "taker_buy_base": 61512.0, "taker_buy_quote": 1654.36321 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.02695, "high": 0.02708, "low": 0.02694, "close": 0.02706, "volume": 21796.0, "close_time": 1767398399999, "quote_volume": 588.39792, "trades": 9, "taker_buy_base": 4500.0, "taker_buy_quote": 121.545 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0271, "high": 0.02721, "low": 0.02706, "close": 0.02721, "volume": 120651.0, "close_time": 1767401999999, "quote_volume": 3272.87963, "trades": 120, "taker_buy_base": 33718.0, "taker_buy_quote": 913.72309 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.02713, "high": 0.0275, "low": 0.02708, "close": 0.0275, "volume": 43115.0, "close_time": 1767405599999, "quote_volume": 1172.44151, "trades": 23, "taker_buy_base": 16822.0, "taker_buy_quote": 458.92068 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.02752, "high": 0.02816, "low": 0.0275, "close": 0.02816, "volume": 328075.0, "close_time": 1767409199999, "quote_volume": 9115.40782, "trades": 130, "taker_buy_base": 269057.0, "taker_buy_quote": 7473.84877 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.02816, "high": 0.02872, "low": 0.02809, "close": 0.02843, "volume": 407574.0, "close_time": 1767412799999, "quote_volume": 11573.64638, "trades": 131, "taker_buy_base": 219320.0, "taker_buy_quote": 6229.57619 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.02841, "high": 0.02876, "low": 0.02831, "close": 0.0287, "volume": 222672.0, "close_time": 1767416399999, "quote_volume": 6351.89484, "trades": 163, "taker_buy_base": 131060.0, "taker_buy_quote": 3740.19077 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.02871, "high": 0.02887, "low": 0.02822, "close": 0.02822, "volume": 125866.0, "close_time": 1767419999999, "quote_volume": 3590.39481, "trades": 86, "taker_buy_base": 55044.0, "taker_buy_quote": 1567.35174 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.02835, "high": 0.02858, "low": 0.02818, "close": 0.02837, "volume": 106193.0, "close_time": 1767423599999, "quote_volume": 3010.64331, "trades": 67, "taker_buy_base": 44288.0, "taker_buy_quote": 1254.51812 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.02835, "high": 0.02835, "low": 0.02757, "close": 0.02773, "volume": 278795.0, "close_time": 1767427199999, "quote_volume": 7758.06574, "trades": 200, "taker_buy_base": 108217.0, "taker_buy_quote": 3006.87021 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02769, "high": 0.02772, "low": 0.02736, "close": 0.02746, "volume": 141530.0, "close_time": 1767430799999, "quote_volume": 3891.62751, "trades": 79, "taker_buy_base": 57102.0, "taker_buy_quote": 1570.63068 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.02743, "high": 0.02755, "low": 0.02731, "close": 0.02753, "volume": 33043.0, "close_time": 1767434399999, "quote_volume": 907.2127, "trades": 12, "taker_buy_base": 1433.0, "taker_buy_quote": 39.4075 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.02746, "high": 0.02747, "low": 0.02733, "close": 0.02733, "volume": 68168.0, "close_time": 1767437999999, "quote_volume": 1868.67751, "trades": 15, "taker_buy_base": 14441.0, "taker_buy_quote": 395.34498 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02714, "close": 0.02722, "volume": 42956.0, "close_time": 1767441599999, "quote_volume": 1167.99429, "trades": 66, "taker_buy_base": 20268.0, "taker_buy_quote": 550.74294 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02719, "high": 0.02756, "low": 0.02719, "close": 0.02756, "volume": 73981.0, "close_time": 1767445199999, "quote_volume": 2029.30755, "trades": 33, "taker_buy_base": 15355.0, "taker_buy_quote": 421.02897 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.02757, "high": 0.02768, "low": 0.02739, "close": 0.02739, "volume": 104660.0, "close_time": 1767448799999, "quote_volume": 2884.74637, "trades": 102, "taker_buy_base": 41708.0, "taker_buy_quote": 1147.25067 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0274, "high": 0.02749, "low": 0.02737, "close": 0.02741, "volume": 68608.0, "close_time": 1767452399999, "quote_volume": 1881.9258, "trades": 136, "taker_buy_base": 49061.0, "taker_buy_quote": 1345.6891 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.02745, "high": 0.02747, "low": 0.02734, "close": 0.02739, "volume": 53043.0, "close_time": 1767455999999, "quote_volume": 1454.14449, "trades": 89, "taker_buy_base": 24595.0, "taker_buy_quote": 674.12019 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02741, "high": 0.02769, "low": 0.02741, "close": 0.02769, "volume": 12769.0, "close_time": 1767459599999, "quote_volume": 352.03736, "trades": 27, "taker_buy_base": 12769.0, "taker_buy_quote": 352.03736 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.02769, "high": 0.02772, "low": 0.02766, "close": 0.02769, "volume": 21450.0, "close_time": 1767463199999, "quote_volume": 593.88818, "trades": 9, "taker_buy_base": 5843.0, "taker_buy_quote": 161.77035 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0275, "high": 0.02752, "low": 0.02719, "close": 0.02735, "volume": 81432.0, "close_time": 1767466799999, "quote_volume": 2221.75678, "trades": 57, "taker_buy_base": 46345.0, "taker_buy_quote": 1265.38376 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.02738, "high": 0.02743, "low": 0.02736, "close": 0.02736, "volume": 19047.0, "close_time": 1767470399999, "quote_volume": 521.56042, "trades": 33, "taker_buy_base": 3644.0, "taker_buy_quote": 99.73628 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02734, "high": 0.02736, "low": 0.02719, "close": 0.02733, "volume": 73294.0, "close_time": 1767473999999, "quote_volume": 1999.98331, "trades": 111, "taker_buy_base": 59172.0, "taker_buy_quote": 1614.38905 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.02729, "high": 0.02731, "low": 0.02724, "close": 0.02731, "volume": 16976.0, "close_time": 1767477599999, "quote_volume": 462.97101, "trades": 39, "taker_buy_base": 271.0, "taker_buy_quote": 7.38746 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0274, "volume": 71351.0, "close_time": 1767481199999, "quote_volume": 1949.32511, "trades": 29, "taker_buy_base": 70987.0, "taker_buy_quote": 1939.35151 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.02747, "high": 0.02764, "low": 0.02747, "close": 0.0276, "volume": 112264.0, "close_time": 1767484799999, "quote_volume": 3096.06922, "trades": 130, "taker_buy_base": 33869.0, "taker_buy_quote": 934.90842 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0276, "high": 0.02772, "low": 0.02758, "close": 0.02759, "volume": 326462.0, "close_time": 1767488399999, "quote_volume": 9032.45093, "trades": 140, "taker_buy_base": 172909.0, "taker_buy_quote": 4787.73518 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.02763, "high": 0.02763, "low": 0.02752, "close": 0.02752, "volume": 75345.0, "close_time": 1767491999999, "quote_volume": 2077.41421, "trades": 32, "taker_buy_base": 65820.0, "taker_buy_quote": 1814.95096 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.02756, "high": 0.02815, "low": 0.02756, "close": 0.02813, "volume": 195140.0, "close_time": 1767495599999, "quote_volume": 5454.27471, "trades": 58, "taker_buy_base": 125116.0, "taker_buy_quote": 3496.05996 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.02815, "high": 0.02865, "low": 0.02815, "close": 0.02858, "volume": 147413.0, "close_time": 1767499199999, "quote_volume": 4183.67162, "trades": 55, "taker_buy_base": 25147.0, "taker_buy_quote": 717.3177 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02855, "high": 0.02865, "low": 0.02821, "close": 0.02825, "volume": 58592.0, "close_time": 1767502799999, "quote_volume": 1665.50876, "trades": 36, "taker_buy_base": 53959.0, "taker_buy_quote": 1534.36624 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.02834, "high": 0.02834, "low": 0.02812, "close": 0.02812, "volume": 31801.0, "close_time": 1767506399999, "quote_volume": 896.51189, "trades": 32, "taker_buy_base": 22801.0, "taker_buy_quote": 642.17189 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.02827, "high": 0.02836, "low": 0.02816, "close": 0.02816, "volume": 38772.0, "close_time": 1767509999999, "quote_volume": 1097.63033, "trades": 60, "taker_buy_base": 12404.0, "taker_buy_quote": 351.59744 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.02819, "high": 0.0282, "low": 0.02811, "close": 0.0282, "volume": 27546.0, "close_time": 1767513599999, "quote_volume": 775.76352, "trades": 28, "taker_buy_base": 9000.0, "taker_buy_quote": 253.575 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.02808, "high": 0.02818, "low": 0.02799, "close": 0.02817, "volume": 63972.0, "close_time": 1767517199999, "quote_volume": 1794.52976, "trades": 52, "taker_buy_base": 43611.0, "taker_buy_quote": 1221.78098 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.02812, "high": 0.02829, "low": 0.02809, "close": 0.02829, "volume": 34887.0, "close_time": 1767520799999, "quote_volume": 983.80097, "trades": 28, "taker_buy_base": 7682.0, "taker_buy_quote": 216.36466 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.02831, "high": 0.02842, "low": 0.02828, "close": 0.0284, "volume": 140915.0, "close_time": 1767524399999, "quote_volume": 3992.73409, "trades": 27, "taker_buy_base": 67661.0, "taker_buy_quote": 1917.68123 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0284, "high": 0.02852, "low": 0.02836, "close": 0.02837, "volume": 105075.0, "close_time": 1767527999999, "quote_volume": 2987.00696, "trades": 39, "taker_buy_base": 29356.0, "taker_buy_quote": 833.82448 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.02842, "high": 0.02896, "low": 0.02842, "close": 0.02881, "volume": 142451.0, "close_time": 1767531599999, "quote_volume": 4100.67173, "trades": 67, "taker_buy_base": 77943.0, "taker_buy_quote": 2243.16342 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.02889, "high": 0.02903, "low": 0.0288, "close": 0.02903, "volume": 382713.0, "close_time": 1767535199999, "quote_volume": 11079.47119, "trades": 56, "taker_buy_base": 45306.0, "taker_buy_quote": 1310.45155 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.02906, "high": 0.02976, "low": 0.02895, "close": 0.02974, "volume": 412931.0, "close_time": 1767538799999, "quote_volume": 12114.46728, "trades": 240, "taker_buy_base": 294681.0, "taker_buy_quote": 8632.84428 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.02987, "high": 0.03087, "low": 0.02973, "close": 0.03083, "volume": 622412.0, "close_time": 1767542399999, "quote_volume": 18951.80685, "trades": 289, "taker_buy_base": 336313.0, "taker_buy_quote": 10224.94594 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03083, "high": 0.03137, "low": 0.03062, "close": 0.03066, "volume": 1607196.0, "close_time": 1767545999999, "quote_volume": 49660.34048, "trades": 345, "taker_buy_base": 741438.0, "taker_buy_quote": 22918.86286 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0306, "high": 0.03069, "low": 0.03022, "close": 0.03044, "volume": 448613.0, "close_time": 1767549599999, "quote_volume": 13646.52795, "trades": 111, "taker_buy_base": 180950.0, "taker_buy_quote": 5507.46403 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.03049, "high": 0.03049, "low": 0.03, "close": 0.0302, "volume": 212450.0, "close_time": 1767553199999, "quote_volume": 6409.76193, "trades": 69, "taker_buy_base": 97603.0, "taker_buy_quote": 2943.24955 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03009, "high": 0.03043, "low": 0.02979, "close": 0.03043, "volume": 506344.0, "close_time": 1767556799999, "quote_volume": 15271.90482, "trades": 116, "taker_buy_base": 268521.0, "taker_buy_quote": 8101.8928 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03029, "high": 0.03065, "low": 0.03026, "close": 0.03049, "volume": 194455.0, "close_time": 1767560399999, "quote_volume": 5915.0947, "trades": 47, "taker_buy_base": 127586.0, "taker_buy_quote": 3879.74623 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03062, "high": 0.0307, "low": 0.03044, "close": 0.03069, "volume": 109219.0, "close_time": 1767563999999, "quote_volume": 3341.93742, "trades": 32, "taker_buy_base": 57037.0, "taker_buy_quote": 1744.23903 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.03071, "high": 0.03073, "low": 0.03028, "close": 0.03041, "volume": 101768.0, "close_time": 1767567599999, "quote_volume": 3109.53806, "trades": 26, "taker_buy_base": 43400.0, "taker_buy_quote": 1328.69759 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0305, "high": 0.0305, "low": 0.03029, "close": 0.03029, "volume": 54801.0, "close_time": 1767571199999, "quote_volume": 1666.34359, "trades": 22, "taker_buy_base": 20355.0, "taker_buy_quote": 619.3425 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03029, "high": 0.03067, "low": 0.03014, "close": 0.0302, "volume": 327658.0, "close_time": 1767574799999, "quote_volume": 9964.23989, "trades": 100, "taker_buy_base": 145686.0, "taker_buy_quote": 4428.09767 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.03019, "high": 0.03058, "low": 0.03013, "close": 0.03035, "volume": 198081.0, "close_time": 1767578399999, "quote_volume": 6027.21408, "trades": 119, "taker_buy_base": 125168.0, "taker_buy_quote": 3808.94477 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.03024, "high": 0.03036, "low": 0.02995, "close": 0.03011, "volume": 220983.0, "close_time": 1767581999999, "quote_volume": 6659.32593, "trades": 159, "taker_buy_base": 120699.0, "taker_buy_quote": 3633.88403 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0301, "high": 0.03015, "low": 0.02992, "close": 0.02997, "volume": 35186.0, "close_time": 1767585599999, "quote_volume": 1055.923, "trades": 29, "taker_buy_base": 14160.0, "taker_buy_quote": 424.1654 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02992, "high": 0.02994, "low": 0.02959, "close": 0.02988, "volume": 151513.0, "close_time": 1767589199999, "quote_volume": 4504.98363, "trades": 84, "taker_buy_base": 97047.0, "taker_buy_quote": 2886.04705 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.02971, "high": 0.03001, "low": 0.02971, "close": 0.02988, "volume": 60078.0, "close_time": 1767592799999, "quote_volume": 1798.8509, "trades": 44, "taker_buy_base": 30534.0, "taker_buy_quote": 915.17506 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.02985, "high": 0.02985, "low": 0.02971, "close": 0.02976, "volume": 70786.0, "close_time": 1767596399999, "quote_volume": 2105.58594, "trades": 37, "taker_buy_base": 9466.0, "taker_buy_quote": 282.24816 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.02975, "high": 0.03006, "low": 0.02974, "close": 0.03, "volume": 57801.0, "close_time": 1767599999999, "quote_volume": 1729.60245, "trades": 69, "taker_buy_base": 20015.0, "taker_buy_quote": 598.21384 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03007, "high": 0.03019, "low": 0.0298, "close": 0.02989, "volume": 113534.0, "close_time": 1767603599999, "quote_volume": 3406.86094, "trades": 84, "taker_buy_base": 41787.0, "taker_buy_quote": 1253.7678 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.02977, "high": 0.02979, "low": 0.02959, "close": 0.02959, "volume": 112027.0, "close_time": 1767607199999, "quote_volume": 3324.10258, "trades": 152, "taker_buy_base": 81462.0, "taker_buy_quote": 2417.50168 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.02964, "high": 0.02976, "low": 0.02935, "close": 0.0295, "volume": 86411.0, "close_time": 1767610799999, "quote_volume": 2560.25376, "trades": 82, "taker_buy_base": 40146.0, "taker_buy_quote": 1188.13633 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.02947, "high": 0.02959, "low": 0.02933, "close": 0.02956, "volume": 69523.0, "close_time": 1767614399999, "quote_volume": 2048.0166, "trades": 95, "taker_buy_base": 15892.0, "taker_buy_quote": 468.78244 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02961, "high": 0.02967, "low": 0.02956, "close": 0.02963, "volume": 35171.0, "close_time": 1767617999999, "quote_volume": 1041.88548, "trades": 22, "taker_buy_base": 6983.0, "taker_buy_quote": 206.97561 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.02962, "high": 0.02962, "low": 0.02933, "close": 0.02942, "volume": 48176.0, "close_time": 1767621599999, "quote_volume": 1419.46036, "trades": 68, "taker_buy_base": 20585.0, "taker_buy_quote": 604.5307 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.02945, "high": 0.02958, "low": 0.0294, "close": 0.02958, "volume": 59852.0, "close_time": 1767625199999, "quote_volume": 1763.87469, "trades": 75, "taker_buy_base": 39871.0, "taker_buy_quote": 1174.59003 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0296, "high": 0.03, "low": 0.02958, "close": 0.02992, "volume": 32308.0, "close_time": 1767628799999, "quote_volume": 964.56655, "trades": 43, "taker_buy_base": 8825.0, "taker_buy_quote": 262.98564 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02975, "high": 0.02977, "low": 0.02968, "close": 0.0297, "volume": 94696.0, "close_time": 1767632399999, "quote_volume": 2814.70564, "trades": 92, "taker_buy_base": 9000.0, "taker_buy_quote": 267.21 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.02968, "high": 0.02983, "low": 0.02939, "close": 0.02981, "volume": 138761.0, "close_time": 1767635999999, "quote_volume": 4108.82217, "trades": 172, "taker_buy_base": 108769.0, "taker_buy_quote": 3216.97453 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.02973, "high": 0.02993, "low": 0.02968, "close": 0.0299, "volume": 99060.0, "close_time": 1767639599999, "quote_volume": 2960.28109, "trades": 86, "taker_buy_base": 66585.0, "taker_buy_quote": 1988.93747 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.03003, "high": 0.03009, "low": 0.02996, "close": 0.03, "volume": 185717.0, "close_time": 1767643199999, "quote_volume": 5575.87108, "trades": 194, "taker_buy_base": 72186.0, "taker_buy_quote": 2165.5759 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03011, "high": 0.03011, "low": 0.02976, "close": 0.02976, "volume": 61599.0, "close_time": 1767646799999, "quote_volume": 1843.34281, "trades": 60, "taker_buy_base": 25724.0, "taker_buy_quote": 769.62019 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0298, "high": 0.0298, "low": 0.02961, "close": 0.02964, "volume": 55765.0, "close_time": 1767650399999, "quote_volume": 1655.3938, "trades": 97, "taker_buy_base": 13500.0, "taker_buy_quote": 400.86 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.02969, "high": 0.02998, "low": 0.02969, "close": 0.02995, "volume": 72468.0, "close_time": 1767653999999, "quote_volume": 2167.69401, "trades": 38, "taker_buy_base": 42188.0, "taker_buy_quote": 1263.40391 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.02989, "high": 0.02995, "low": 0.02966, "close": 0.02966, "volume": 539193.0, "close_time": 1767657599999, "quote_volume": 16103.16899, "trades": 151, "taker_buy_base": 435763.0, "taker_buy_quote": 13016.81898 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02971, "high": 0.02971, "low": 0.02937, "close": 0.0295, "volume": 134513.0, "close_time": 1767661199999, "quote_volume": 3975.66291, "trades": 106, "taker_buy_base": 49469.0, "taker_buy_quote": 1458.97442 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.02967, "high": 0.02991, "low": 0.02963, "close": 0.02972, "volume": 78467.0, "close_time": 1767664799999, "quote_volume": 2338.56885, "trades": 25, "taker_buy_base": 39706.0, "taker_buy_quote": 1185.52502 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.02958, "high": 0.0296, "low": 0.02949, "close": 0.0296, "volume": 19458.0, "close_time": 1767668399999, "quote_volume": 574.78652, "trades": 18, "taker_buy_base": 7262.0, "taker_buy_quote": 214.55378 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.02972, "high": 0.03006, "low": 0.02972, "close": 0.03002, "volume": 56659.0, "close_time": 1767671999999, "quote_volume": 1695.27872, "trades": 15, "taker_buy_base": 29877.0, "taker_buy_quote": 892.16268 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03003, "high": 0.03032, "low": 0.0298, "close": 0.0298, "volume": 184392.0, "close_time": 1767675599999, "quote_volume": 5557.53576, "trades": 112, "taker_buy_base": 69196.0, "taker_buy_quote": 2076.90263 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0298, "high": 0.02982, "low": 0.02974, "close": 0.02974, "volume": 41679.0, "close_time": 1767679199999, "quote_volume": 1241.30262, "trades": 74, "taker_buy_base": 27000.0, "taker_buy_quote": 804.105 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.02974, "high": 0.02985, "low": 0.02956, "close": 0.02974, "volume": 203045.0, "close_time": 1767682799999, "quote_volume": 6036.69987, "trades": 66, "taker_buy_base": 110067.0, "taker_buy_quote": 3271.75637 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.02973, "high": 0.02974, "low": 0.02953, "close": 0.0296, "volume": 33142.0, "close_time": 1767686399999, "quote_volume": 983.17301, "trades": 65, "taker_buy_base": 22639.0, "taker_buy_quote": 670.91882 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02979, "high": 0.03019, "low": 0.02979, "close": 0.02996, "volume": 153833.0, "close_time": 1767689999999, "quote_volume": 4622.04067, "trades": 108, "taker_buy_base": 74525.0, "taker_buy_quote": 2235.91437 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.02993, "high": 0.02999, "low": 0.02989, "close": 0.02997, "volume": 60596.0, "close_time": 1767693599999, "quote_volume": 1814.47201, "trades": 72, "taker_buy_base": 38096.0, "taker_buy_quote": 1140.37201 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.02985, "high": 0.03007, "low": 0.02982, "close": 0.03002, "volume": 93271.0, "close_time": 1767697199999, "quote_volume": 2798.16746, "trades": 69, "taker_buy_base": 20562.0, "taker_buy_quote": 615.98612 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03014, "high": 0.03023, "low": 0.03012, "close": 0.03023, "volume": 108841.0, "close_time": 1767700799999, "quote_volume": 3284.67004, "trades": 39, "taker_buy_base": 69094.0, "taker_buy_quote": 2085.0826 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03016, "high": 0.03022, "low": 0.03004, "close": 0.03004, "volume": 59914.0, "close_time": 1767704399999, "quote_volume": 1805.47982, "trades": 40, "taker_buy_base": 59914.0, "taker_buy_quote": 1805.47982 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03005, "high": 0.03016, "low": 0.03004, "close": 0.03015, "volume": 85971.0, "close_time": 1767707999999, "quote_volume": 2587.28087, "trades": 51, "taker_buy_base": 58766.0, "taker_buy_quote": 1768.24303 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.03013, "high": 0.03023, "low": 0.0296, "close": 0.02976, "volume": 192797.0, "close_time": 1767711599999, "quote_volume": 5745.93909, "trades": 172, "taker_buy_base": 89237.0, "taker_buy_quote": 2656.91156 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.02977, "high": 0.02977, "low": 0.02912, "close": 0.02924, "volume": 439822.0, "close_time": 1767715199999, "quote_volume": 12890.32051, "trades": 272, "taker_buy_base": 248750.0, "taker_buy_quote": 7293.06675 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02931, "high": 0.02937, "low": 0.02837, "close": 0.02863, "volume": 631515.0, "close_time": 1767718799999, "quote_volume": 18146.65078, "trades": 344, "taker_buy_base": 349337.0, "taker_buy_quote": 10030.08975 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.02863, "high": 0.02885, "low": 0.0284, "close": 0.02843, "volume": 213760.0, "close_time": 1767722399999, "quote_volume": 6105.87954, "trades": 103, "taker_buy_base": 120659.0, "taker_buy_quote": 3442.54401 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.02834, "high": 0.0289, "low": 0.02834, "close": 0.0289, "volume": 62540.0, "close_time": 1767725999999, "quote_volume": 1788.62718, "trades": 77, "taker_buy_base": 33000.0, "taker_buy_quote": 943.39635 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0289, "high": 0.02901, "low": 0.0289, "close": 0.02894, "volume": 34999.0, "close_time": 1767729599999, "quote_volume": 1013.93757, "trades": 41, "taker_buy_base": 18000.0, "taker_buy_quote": 521.55 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02897, "high": 0.02918, "low": 0.02897, "close": 0.02915, "volume": 59976.0, "close_time": 1767733199999, "quote_volume": 1745.49835, "trades": 49, "taker_buy_base": 14429.0, "taker_buy_quote": 418.54958 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.02914, "high": 0.02952, "low": 0.02914, "close": 0.02937, "volume": 99465.0, "close_time": 1767736799999, "quote_volume": 2923.52116, "trades": 136, "taker_buy_base": 52453.0, "taker_buy_quote": 1543.58186 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.02939, "high": 0.02947, "low": 0.02922, "close": 0.02929, "volume": 84772.0, "close_time": 1767740399999, "quote_volume": 2485.86005, "trades": 50, "taker_buy_base": 32000.0, "taker_buy_quote": 937.97 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.02924, "high": 0.02932, "low": 0.02914, "close": 0.02918, "volume": 58491.0, "close_time": 1767743999999, "quote_volume": 1711.18555, "trades": 33, "taker_buy_base": 34881.0, "taker_buy_quote": 1020.35711 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02931, "high": 0.02931, "low": 0.02869, "close": 0.02869, "volume": 83693.0, "close_time": 1767747599999, "quote_volume": 2426.62959, "trades": 56, "taker_buy_base": 35894.0, "taker_buy_quote": 1037.73634 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.02882, "high": 0.02882, "low": 0.02852, "close": 0.02857, "volume": 83664.0, "close_time": 1767751199999, "quote_volume": 2397.35282, "trades": 21, "taker_buy_base": 37621.0, "taker_buy_quote": 1080.91786 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.02835, "high": 0.02849, "low": 0.02826, "close": 0.02849, "volume": 106087.0, "close_time": 1767754799999, "quote_volume": 3008.97232, "trades": 34, "taker_buy_base": 21118.0, "taker_buy_quote": 598.21586 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.02861, "high": 0.02883, "low": 0.02859, "close": 0.02859, "volume": 45039.0, "close_time": 1767758399999, "quote_volume": 1291.23417, "trades": 38, "taker_buy_base": 21855.0, "taker_buy_quote": 626.73421 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02867, "high": 0.02867, "low": 0.02839, "close": 0.02839, "volume": 41501.0, "close_time": 1767761999999, "quote_volume": 1180.70133, "trades": 16, "taker_buy_base": 32501.0, "taker_buy_quote": 923.79633 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0284, "high": 0.02847, "low": 0.02822, "close": 0.02826, "volume": 259362.0, "close_time": 1767765599999, "quote_volume": 7350.60737, "trades": 41, "taker_buy_base": 110990.0, "taker_buy_quote": 3150.76032 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.02826, "high": 0.02847, "low": 0.02817, "close": 0.02842, "volume": 94467.0, "close_time": 1767769199999, "quote_volume": 2676.09891, "trades": 32, "taker_buy_base": 71171.0, "taker_buy_quote": 2015.79159 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.02849, "high": 0.02892, "low": 0.02848, "close": 0.02892, "volume": 138756.0, "close_time": 1767772799999, "quote_volume": 3987.34283, "trades": 35, "taker_buy_base": 48635.0, "taker_buy_quote": 1398.69913 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.029, "high": 0.029, "low": 0.02887, "close": 0.02897, "volume": 29921.0, "close_time": 1767776399999, "quote_volume": 865.48772, "trades": 9, "taker_buy_base": 24408.0, "taker_buy_quote": 705.76072 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0288, "high": 0.02884, "low": 0.02831, "close": 0.02832, "volume": 119011.0, "close_time": 1767779999999, "quote_volume": 3388.54917, "trades": 46, "taker_buy_base": 108208.0, "taker_buy_quote": 3081.18004 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.02823, "high": 0.0284, "low": 0.02823, "close": 0.0284, "volume": 31918.0, "close_time": 1767783599999, "quote_volume": 904.01523, "trades": 8, "taker_buy_base": 4676.0, "taker_buy_quote": 132.3934 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.02844, "high": 0.02861, "low": 0.02844, "close": 0.02858, "volume": 39878.0, "close_time": 1767787199999, "quote_volume": 1138.93739, "trades": 10, "taker_buy_base": 39878.0, "taker_buy_quote": 1138.93739 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02861, "high": 0.02861, "low": 0.02859, "close": 0.02859, "volume": 5013.0, "close_time": 1767790799999, "quote_volume": 143.41167, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.02846, "high": 0.02848, "low": 0.02819, "close": 0.02822, "volume": 130685.0, "close_time": 1767794399999, "quote_volume": 3695.09085, "trades": 26, "taker_buy_base": 90055.0, "taker_buy_quote": 2542.30054 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.02814, "high": 0.02875, "low": 0.02814, "close": 0.02855, "volume": 23627.0, "close_time": 1767797999999, "quote_volume": 676.81875, "trades": 10, "taker_buy_base": 13672.0, "taker_buy_quote": 391.56035 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.02841, "high": 0.02842, "low": 0.02806, "close": 0.02823, "volume": 157451.0, "close_time": 1767801599999, "quote_volume": 4440.46627, "trades": 47, "taker_buy_base": 50530.0, "taker_buy_quote": 1425.97303 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02852, "high": 0.02917, "low": 0.0285, "close": 0.02903, "volume": 135978.0, "close_time": 1767805199999, "quote_volume": 3929.09489, "trades": 36, "taker_buy_base": 78300.0, "taker_buy_quote": 2266.12383 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.02928, "high": 0.03034, "low": 0.02928, "close": 0.02977, "volume": 740245.0, "close_time": 1767808799999, "quote_volume": 22129.86647, "trades": 248, "taker_buy_base": 395398.0, "taker_buy_quote": 11817.38283 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.02963, "high": 0.02963, "low": 0.02914, "close": 0.02931, "volume": 251326.0, "close_time": 1767812399999, "quote_volume": 7383.13506, "trades": 80, "taker_buy_base": 57375.0, "taker_buy_quote": 1680.20253 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.02952, "high": 0.03012, "low": 0.02928, "close": 0.02984, "volume": 341097.0, "close_time": 1767815999999, "quote_volume": 10123.8023, "trades": 110, "taker_buy_base": 196955.0, "taker_buy_quote": 5835.91344 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02993, "high": 0.03004, "low": 0.02915, "close": 0.02924, "volume": 312428.0, "close_time": 1767819599999, "quote_volume": 9239.16934, "trades": 92, "taker_buy_base": 129681.0, "taker_buy_quote": 3837.40349 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.02927, "high": 0.02953, "low": 0.02927, "close": 0.02942, "volume": 194639.0, "close_time": 1767823199999, "quote_volume": 5729.85846, "trades": 50, "taker_buy_base": 55993.0, "taker_buy_quote": 1647.02245 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.02933, "high": 0.02949, "low": 0.02919, "close": 0.02919, "volume": 63393.0, "close_time": 1767826799999, "quote_volume": 1862.53109, "trades": 24, "taker_buy_base": 32711.0, "taker_buy_quote": 961.38681 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.02922, "high": 0.02933, "low": 0.02918, "close": 0.02918, "volume": 24362.0, "close_time": 1767830399999, "quote_volume": 712.61232, "trades": 11, "taker_buy_base": 23046.0, "taker_buy_quote": 674.06668 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02942, "high": 0.02955, "low": 0.02923, "close": 0.02932, "volume": 111907.0, "close_time": 1767833999999, "quote_volume": 3297.35351, "trades": 75, "taker_buy_base": 22702.0, "taker_buy_quote": 667.39784 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.02954, "high": 0.02954, "low": 0.02943, "close": 0.02944, "volume": 59688.0, "close_time": 1767837599999, "quote_volume": 1758.75329, "trades": 33, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.02924, "high": 0.02924, "low": 0.02817, "close": 0.02822, "volume": 115851.0, "close_time": 1767841199999, "quote_volume": 3307.05387, "trades": 89, "taker_buy_base": 61713.0, "taker_buy_quote": 1761.47036 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.02825, "high": 0.02852, "low": 0.02814, "close": 0.02832, "volume": 228959.0, "close_time": 1767844799999, "quote_volume": 6476.18077, "trades": 152, "taker_buy_base": 63988.0, "taker_buy_quote": 1812.53898 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02829, "high": 0.02829, "low": 0.02814, "close": 0.02826, "volume": 62101.0, "close_time": 1767848399999, "quote_volume": 1753.98296, "trades": 44, "taker_buy_base": 34245.0, "taker_buy_quote": 966.76928 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.02813, "high": 0.02817, "low": 0.02795, "close": 0.02798, "volume": 63032.0, "close_time": 1767851999999, "quote_volume": 1771.63466, "trades": 76, "taker_buy_base": 11033.0, "taker_buy_quote": 309.19834 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.02791, "high": 0.028, "low": 0.02744, "close": 0.02749, "volume": 133497.0, "close_time": 1767855599999, "quote_volume": 3692.57996, "trades": 90, "taker_buy_base": 81697.0, "taker_buy_quote": 2263.93677 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.02747, "high": 0.02751, "low": 0.02735, "close": 0.0274, "volume": 74083.0, "close_time": 1767859199999, "quote_volume": 2032.99595, "trades": 46, "taker_buy_base": 26432.0, "taker_buy_quote": 725.21053 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0274, "high": 0.02753, "low": 0.02714, "close": 0.02714, "volume": 202988.0, "close_time": 1767862799999, "quote_volume": 5520.82204, "trades": 65, "taker_buy_base": 94732.0, "taker_buy_quote": 2576.97466 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0271, "close": 0.02728, "volume": 17789.0, "close_time": 1767866399999, "quote_volume": 483.87521, "trades": 11, "taker_buy_base": 14750.0, "taker_buy_quote": 401.15552 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.02709, "high": 0.02727, "low": 0.02694, "close": 0.02727, "volume": 122735.0, "close_time": 1767869999999, "quote_volume": 3320.24886, "trades": 40, "taker_buy_base": 25354.0, "taker_buy_quote": 686.46308 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.02703, "high": 0.02703, "low": 0.02677, "close": 0.02681, "volume": 165127.0, "close_time": 1767873599999, "quote_volume": 4428.54572, "trades": 100, "taker_buy_base": 111847.0, "taker_buy_quote": 2996.75604 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02676, "high": 0.02677, "low": 0.02656, "close": 0.02676, "volume": 136397.0, "close_time": 1767877199999, "quote_volume": 3643.12803, "trades": 35, "taker_buy_base": 43880.0, "taker_buy_quote": 1172.87347 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.02677, "high": 0.0269, "low": 0.02667, "close": 0.02667, "volume": 65444.0, "close_time": 1767880799999, "quote_volume": 1753.09562, "trades": 23, "taker_buy_base": 24329.0, "taker_buy_quote": 651.28036 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.02669, "high": 0.02774, "low": 0.02662, "close": 0.02762, "volume": 432707.0, "close_time": 1767884399999, "quote_volume": 11793.1944, "trades": 197, "taker_buy_base": 213342.0, "taker_buy_quote": 5805.35712 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.02763, "high": 0.02901, "low": 0.02757, "close": 0.02899, "volume": 855607.0, "close_time": 1767887999999, "quote_volume": 24279.76475, "trades": 467, "taker_buy_base": 494526.0, "taker_buy_quote": 14060.17369 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02902, "high": 0.02912, "low": 0.02853, "close": 0.02859, "volume": 309305.0, "close_time": 1767891599999, "quote_volume": 8911.9263, "trades": 221, "taker_buy_base": 183886.0, "taker_buy_quote": 5289.49056 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.02852, "high": 0.02855, "low": 0.02788, "close": 0.02836, "volume": 74076.0, "close_time": 1767895199999, "quote_volume": 2091.51214, "trades": 74, "taker_buy_base": 24481.0, "taker_buy_quote": 689.50073 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.02841, "high": 0.02915, "low": 0.02841, "close": 0.02854, "volume": 273775.0, "close_time": 1767898799999, "quote_volume": 7860.30401, "trades": 246, "taker_buy_base": 99828.0, "taker_buy_quote": 2869.54822 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.02853, "high": 0.02901, "low": 0.02827, "close": 0.02827, "volume": 134178.0, "close_time": 1767902399999, "quote_volume": 3853.98922, "trades": 175, "taker_buy_base": 36559.0, "taker_buy_quote": 1053.28055 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02834, "high": 0.02877, "low": 0.02804, "close": 0.02874, "volume": 252985.0, "close_time": 1767905999999, "quote_volume": 7175.96701, "trades": 145, "taker_buy_base": 109621.0, "taker_buy_quote": 3109.10033 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.02859, "high": 0.02898, "low": 0.02858, "close": 0.0288, "volume": 52205.0, "close_time": 1767909599999, "quote_volume": 1505.9679, "trades": 21, "taker_buy_base": 47255.0, "taker_buy_quote": 1364.4384 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.02891, "high": 0.02891, "low": 0.02773, "close": 0.02795, "volume": 550285.0, "close_time": 1767913199999, "quote_volume": 15482.17437, "trades": 221, "taker_buy_base": 369024.0, "taker_buy_quote": 10379.71712 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.02773, "volume": 221078.0, "close_time": 1767916799999, "quote_volume": 6157.29018, "trades": 58, "taker_buy_base": 60232.0, "taker_buy_quote": 1675.81849 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02784, "high": 0.02784, "low": 0.02748, "close": 0.02751, "volume": 275939.0, "close_time": 1767920399999, "quote_volume": 7610.34492, "trades": 118, "taker_buy_base": 141149.0, "taker_buy_quote": 3895.8717 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.02753, "high": 0.02771, "low": 0.0272, "close": 0.02723, "volume": 149811.0, "close_time": 1767923999999, "quote_volume": 4115.75911, "trades": 27, "taker_buy_base": 35722.0, "taker_buy_quote": 974.71457 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0272, "high": 0.0272, "low": 0.02673, "close": 0.02673, "volume": 50993.0, "close_time": 1767927599999, "quote_volume": 1374.82835, "trades": 21, "taker_buy_base": 34950.0, "taker_buy_quote": 938.8792 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.02669, "high": 0.02709, "low": 0.02661, "close": 0.02661, "volume": 65660.0, "close_time": 1767931199999, "quote_volume": 1761.14659, "trades": 13, "taker_buy_base": 31143.0, "taker_buy_quote": 833.70875 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02663, "high": 0.02664, "low": 0.02626, "close": 0.02639, "volume": 126890.0, "close_time": 1767934799999, "quote_volume": 3352.4887, "trades": 37, "taker_buy_base": 76695.0, "taker_buy_quote": 2024.54171 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.02657, "high": 0.02677, "low": 0.02656, "close": 0.02662, "volume": 81718.0, "close_time": 1767938399999, "quote_volume": 2175.13744, "trades": 77, "taker_buy_base": 40013.0, "taker_buy_quote": 1066.95218 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0267, "high": 0.02678, "low": 0.02655, "close": 0.02655, "volume": 34739.0, "close_time": 1767941999999, "quote_volume": 929.18768, "trades": 39, "taker_buy_base": 9500.0, "taker_buy_quote": 253.935 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.02673, "high": 0.02682, "low": 0.02673, "close": 0.02682, "volume": 62194.0, "close_time": 1767945599999, "quote_volume": 1666.90265, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02639, "close": 0.02676, "volume": 75083.0, "close_time": 1767949199999, "quote_volume": 2003.81295, "trades": 41, "taker_buy_base": 34726.0, "taker_buy_quote": 926.17387 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0268, "high": 0.02682, "low": 0.02658, "close": 0.02658, "volume": 80361.0, "close_time": 1767952799999, "quote_volume": 2142.28181, "trades": 40, "taker_buy_base": 42159.0, "taker_buy_quote": 1124.4202 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.02648, "high": 0.02655, "low": 0.02634, "close": 0.02649, "volume": 45443.0, "close_time": 1767956399999, "quote_volume": 1203.84532, "trades": 33, "taker_buy_base": 21583.0, "taker_buy_quote": 571.92657 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.02659, "high": 0.02675, "low": 0.02657, "close": 0.02667, "volume": 67690.0, "close_time": 1767959999999, "quote_volume": 1806.07979, "trades": 32, "taker_buy_base": 1104.0, "taker_buy_quote": 29.35536 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.02659, "close": 0.02659, "volume": 40049.0, "close_time": 1767963599999, "quote_volume": 1069.66464, "trades": 21, "taker_buy_base": 20207.0, "taker_buy_quote": 538.35948 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.02663, "high": 0.02683, "low": 0.02663, "close": 0.0268, "volume": 140568.0, "close_time": 1767967199999, "quote_volume": 3762.94943, "trades": 57, "taker_buy_base": 61159.0, "taker_buy_quote": 1637.07817 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02641, "close": 0.02642, "volume": 27300.0, "close_time": 1767970799999, "quote_volume": 723.89038, "trades": 21, "taker_buy_base": 18859.0, "taker_buy_quote": 499.87654 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.02639, "high": 0.02689, "low": 0.02622, "close": 0.02656, "volume": 102881.0, "close_time": 1767974399999, "quote_volume": 2746.39276, "trades": 104, "taker_buy_base": 47281.0, "taker_buy_quote": 1258.0815 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02677, "high": 0.02679, "low": 0.02661, "close": 0.02667, "volume": 48135.0, "close_time": 1767977999999, "quote_volume": 1287.0387, "trades": 45, "taker_buy_base": 27850.0, "taker_buy_quote": 744.73425 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.02678, "high": 0.0269, "low": 0.02661, "close": 0.02683, "volume": 109487.0, "close_time": 1767981599999, "quote_volume": 2930.47039, "trades": 55, "taker_buy_base": 31563.0, "taker_buy_quote": 845.23481 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.02683, "high": 0.02683, "low": 0.02655, "close": 0.02657, "volume": 20921.0, "close_time": 1767985199999, "quote_volume": 557.76587, "trades": 22, "taker_buy_base": 13718.0, "taker_buy_quote": 364.70938 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.02657, "high": 0.02657, "low": 0.02631, "close": 0.02655, "volume": 83793.0, "close_time": 1767988799999, "quote_volume": 2219.46411, "trades": 84, "taker_buy_base": 30402.0, "taker_buy_quote": 803.00159 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02657, "high": 0.02689, "low": 0.02657, "close": 0.02683, "volume": 101451.0, "close_time": 1767992399999, "quote_volume": 2718.81658, "trades": 55, "taker_buy_base": 17140.0, "taker_buy_quote": 459.03472 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.02692, "high": 0.0272, "low": 0.02676, "close": 0.0272, "volume": 112689.0, "close_time": 1767995999999, "quote_volume": 3030.40939, "trades": 89, "taker_buy_base": 21972.0, "taker_buy_quote": 591.23823 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.02705, "high": 0.0271, "low": 0.02677, "close": 0.0271, "volume": 170603.0, "close_time": 1767999599999, "quote_volume": 4599.81519, "trades": 52, "taker_buy_base": 146517.0, "taker_buy_quote": 3950.70291 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0271, "high": 0.02712, "low": 0.02662, "close": 0.02667, "volume": 50696.0, "close_time": 1768003199999, "quote_volume": 1358.06154, "trades": 86, "taker_buy_base": 30351.0, "taker_buy_quote": 813.61009 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02665, "close": 0.0267, "volume": 32881.0, "close_time": 1768006799999, "quote_volume": 878.03367, "trades": 68, "taker_buy_base": 6758.0, "taker_buy_quote": 180.31386 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.02667, "high": 0.02671, "low": 0.02661, "close": 0.02664, "volume": 9714.0, "close_time": 1768010399999, "quote_volume": 259.22871, "trades": 16, "taker_buy_base": 225.0, "taker_buy_quote": 5.98725 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.02676, "high": 0.02676, "low": 0.02668, "close": 0.0267, "volume": 14562.0, "close_time": 1768013999999, "quote_volume": 388.87228, "trades": 13, "taker_buy_base": 13773.0, "taker_buy_quote": 367.82176 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.02674, "high": 0.02676, "low": 0.02673, "close": 0.02676, "volume": 8917.0, "close_time": 1768017599999, "quote_volume": 238.51623, "trades": 4, "taker_buy_base": 4923.0, "taker_buy_quote": 131.63679 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02663, "close": 0.02663, "volume": 18984.0, "close_time": 1768021199999, "quote_volume": 507.25482, "trades": 24, "taker_buy_base": 14374.0, "taker_buy_quote": 383.76038 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.02678, "high": 0.02678, "low": 0.0267, "close": 0.0267, "volume": 4772.0, "close_time": 1768024799999, "quote_volume": 127.43416, "trades": 4, "taker_buy_base": 4772.0, "taker_buy_quote": 127.43416 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.02648, "high": 0.02648, "low": 0.02627, "close": 0.02627, "volume": 74111.0, "close_time": 1768028399999, "quote_volume": 1952.70654, "trades": 33, "taker_buy_base": 64595.0, "taker_buy_quote": 1700.81802 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.02641, "high": 0.02665, "low": 0.02636, "close": 0.02663, "volume": 140308.0, "close_time": 1768031999999, "quote_volume": 3713.17201, "trades": 86, "taker_buy_base": 5000.0, "taker_buy_quote": 132.895 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02668, "high": 0.02679, "low": 0.02668, "close": 0.02677, "volume": 72266.0, "close_time": 1768035599999, "quote_volume": 1932.78206, "trades": 92, "taker_buy_base": 62978.0, "taker_buy_quote": 1684.24382 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.02689, "high": 0.027, "low": 0.02687, "close": 0.02695, "volume": 59100.0, "close_time": 1768039199999, "quote_volume": 1592.4437, "trades": 24, "taker_buy_base": 43458.0, "taker_buy_quote": 1171.2518 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.02703, "high": 0.02706, "low": 0.0269, "close": 0.0269, "volume": 45856.0, "close_time": 1768042799999, "quote_volume": 1238.75582, "trades": 132, "taker_buy_base": 24470.0, "taker_buy_quote": 661.4421 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.02692, "high": 0.02701, "low": 0.02692, "close": 0.02693, "volume": 21093.0, "close_time": 1768046399999, "quote_volume": 568.31301, "trades": 13, "taker_buy_base": 1252.0, "taker_buy_quote": 33.77598 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02692, "high": 0.027, "low": 0.02688, "close": 0.027, "volume": 183987.0, "close_time": 1768049999999, "quote_volume": 4954.53064, "trades": 51, "taker_buy_base": 52307.0, "taker_buy_quote": 1410.54874 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.02701, "high": 0.0271, "low": 0.02684, "close": 0.02684, "volume": 42916.0, "close_time": 1768053599999, "quote_volume": 1158.96426, "trades": 25, "taker_buy_base": 30726.0, "taker_buy_quote": 830.63426 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.02682, "high": 0.02682, "low": 0.02669, "close": 0.0267, "volume": 7076.0, "close_time": 1768057199999, "quote_volume": 189.1242, "trades": 20, "taker_buy_base": 6500.0, "taker_buy_quote": 173.745 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.02662, "high": 0.02662, "low": 0.02647, "close": 0.02647, "volume": 9188.0, "close_time": 1768060799999, "quote_volume": 243.48551, "trades": 8, "taker_buy_base": 7584.0, "taker_buy_quote": 200.866 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02639, "high": 0.0267, "low": 0.02639, "close": 0.02658, "volume": 48728.0, "close_time": 1768064399999, "quote_volume": 1291.48767, "trades": 21, "taker_buy_base": 20825.0, "taker_buy_quote": 553.1475 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.02657, "high": 0.02664, "low": 0.02657, "close": 0.02663, "volume": 39829.0, "close_time": 1768067999999, "quote_volume": 1060.01123, "trades": 6, "taker_buy_base": 39829.0, "taker_buy_quote": 1060.01123 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.02644, "high": 0.0266, "low": 0.02644, "close": 0.02659, "volume": 19878.0, "close_time": 1768071599999, "quote_volume": 527.37891, "trades": 6, "taker_buy_base": 19440.0, "taker_buy_quote": 515.73249 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.02666, "high": 0.02681, "low": 0.02666, "close": 0.02676, "volume": 50179.0, "close_time": 1768075199999, "quote_volume": 1341.29707, "trades": 52, "taker_buy_base": 13924.0, "taker_buy_quote": 372.33161 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02652, "close": 0.02652, "volume": 16302.0, "close_time": 1768078799999, "quote_volume": 434.5762, "trades": 22, "taker_buy_base": 5738.0, "taker_buy_quote": 152.20614 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0265, "high": 0.0265, "low": 0.02642, "close": 0.02643, "volume": 26795.0, "close_time": 1768082399999, "quote_volume": 708.95498, "trades": 11, "taker_buy_base": 26431.0, "taker_buy_quote": 699.3381 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.02631, "high": 0.0264, "low": 0.02617, "close": 0.02617, "volume": 139463.0, "close_time": 1768085999999, "quote_volume": 3668.80549, "trades": 83, "taker_buy_base": 57463.0, "taker_buy_quote": 1507.89783 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.02621, "high": 0.02641, "low": 0.02621, "close": 0.02635, "volume": 28205.0, "close_time": 1768089599999, "quote_volume": 741.76431, "trades": 83, "taker_buy_base": 9000.0, "taker_buy_quote": 236.43 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02635, "high": 0.02635, "low": 0.02635, "close": 0.02635, "volume": 0.0, "close_time": 1768093199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.02651, "high": 0.02666, "low": 0.02643, "close": 0.0266, "volume": 48805.0, "close_time": 1768096799999, "quote_volume": 1293.03902, "trades": 11, "taker_buy_base": 15868.0, "taker_buy_quote": 420.66068 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.02666, "high": 0.02666, "low": 0.02663, "close": 0.02663, "volume": 20877.0, "close_time": 1768100399999, "quote_volume": 556.23951, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02671, "close": 0.02671, "volume": 5340.0, "close_time": 1768103999999, "quote_volume": 142.6818, "trades": 2, "taker_buy_base": 5340.0, "taker_buy_quote": 142.6818 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02668, "high": 0.02668, "low": 0.02665, "close": 0.02665, "volume": 9737.0, "close_time": 1768107599999, "quote_volume": 259.77605, "trades": 3, "taker_buy_base": 237.0, "taker_buy_quote": 6.31605 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "close_time": 1768111199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02643, "close": 0.02652, "volume": 19302.0, "close_time": 1768114799999, "quote_volume": 512.86424, "trades": 11, "taker_buy_base": 9000.0, "taker_buy_quote": 238.635 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.02648, "high": 0.02653, "low": 0.02648, "close": 0.02653, "volume": 6776.0, "close_time": 1768118399999, "quote_volume": 179.65348, "trades": 5, "taker_buy_base": 4500.0, "taker_buy_quote": 119.385 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02654, "high": 0.02657, "low": 0.02654, "close": 0.02657, "volume": 9748.0, "close_time": 1768121999999, "quote_volume": 258.85436, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.02669, "high": 0.02676, "low": 0.02663, "close": 0.02666, "volume": 22270.0, "close_time": 1768125599999, "quote_volume": 593.56682, "trades": 12, "taker_buy_base": 5497.0, "taker_buy_quote": 146.53297 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.02661, "high": 0.02661, "low": 0.02644, "close": 0.02644, "volume": 33723.0, "close_time": 1768129199999, "quote_volume": 893.69589, "trades": 26, "taker_buy_base": 12687.0, "taker_buy_quote": 336.97428 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.02666, "high": 0.02672, "low": 0.02665, "close": 0.02665, "volume": 54663.0, "close_time": 1768132799999, "quote_volume": 1459.43846, "trades": 53, "taker_buy_base": 35575.0, "taker_buy_quote": 950.02326 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.02672, "high": 0.02695, "low": 0.02667, "close": 0.02691, "volume": 232743.0, "close_time": 1768136399999, "quote_volume": 6243.72239, "trades": 186, "taker_buy_base": 153356.0, "taker_buy_quote": 4109.78697 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.02698, "high": 0.027, "low": 0.02646, "close": 0.0265, "volume": 185327.0, "close_time": 1768139999999, "quote_volume": 4965.5172, "trades": 120, "taker_buy_base": 121625.0, "taker_buy_quote": 3252.36011 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.02658, "high": 0.02659, "low": 0.02647, "close": 0.02659, "volume": 25475.0, "close_time": 1768143599999, "quote_volume": 675.81142, "trades": 47, "taker_buy_base": 13963.0, "taker_buy_quote": 370.82818 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0266, "high": 0.0266, "low": 0.02617, "close": 0.02629, "volume": 100704.0, "close_time": 1768147199999, "quote_volume": 2645.63155, "trades": 98, "taker_buy_base": 36118.0, "taker_buy_quote": 950.21334 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02631, "high": 0.02658, "low": 0.0263, "close": 0.02649, "volume": 111739.0, "close_time": 1768150799999, "quote_volume": 2954.15414, "trades": 137, "taker_buy_base": 67141.0, "taker_buy_quote": 1774.29016 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.02647, "high": 0.02647, "low": 0.02627, "close": 0.02638, "volume": 45208.0, "close_time": 1768154399999, "quote_volume": 1191.01602, "trades": 66, "taker_buy_base": 36208.0, "taker_buy_quote": 953.55102 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.02635, "high": 0.0265, "low": 0.02634, "close": 0.02643, "volume": 14027.0, "close_time": 1768157999999, "quote_volume": 370.55619, "trades": 20, "taker_buy_base": 264.0, "taker_buy_quote": 6.996 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.02643, "high": 0.02643, "low": 0.02643, "close": 0.02643, "volume": 0.0, "close_time": 1768161599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02614, "high": 0.02614, "low": 0.02579, "close": 0.02604, "volume": 138131.0, "close_time": 1768165199999, "quote_volume": 3591.69603, "trades": 179, "taker_buy_base": 86466.0, "taker_buy_quote": 2246.62543 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.02609, "high": 0.02633, "low": 0.02601, "close": 0.0263, "volume": 87118.0, "close_time": 1768168799999, "quote_volume": 2280.32372, "trades": 99, "taker_buy_base": 36410.0, "taker_buy_quote": 950.1386 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.02624, "high": 0.02624, "low": 0.02592, "close": 0.02592, "volume": 69051.0, "close_time": 1768172399999, "quote_volume": 1798.76481, "trades": 35, "taker_buy_base": 30779.0, "taker_buy_quote": 800.14365 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.02589, "high": 0.02607, "low": 0.02566, "close": 0.02604, "volume": 174676.0, "close_time": 1768175999999, "quote_volume": 4507.86624, "trades": 85, "taker_buy_base": 119281.0, "taker_buy_quote": 3072.57905 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0261, "high": 0.02616, "low": 0.02579, "close": 0.02586, "volume": 42017.0, "close_time": 1768179599999, "quote_volume": 1091.11576, "trades": 44, "taker_buy_base": 25779.0, "taker_buy_quote": 667.59455 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.02605, "high": 0.02631, "low": 0.02605, "close": 0.02624, "volume": 57543.0, "close_time": 1768183199999, "quote_volume": 1507.82548, "trades": 52, "taker_buy_base": 22873.0, "taker_buy_quote": 600.36823 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.02636, "high": 0.02669, "low": 0.0263, "close": 0.02668, "volume": 79078.0, "close_time": 1768186799999, "quote_volume": 2101.59707, "trades": 58, "taker_buy_base": 5137.0, "taker_buy_quote": 136.9218 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.02664, "high": 0.02667, "low": 0.02638, "close": 0.02638, "volume": 60032.0, "close_time": 1768190399999, "quote_volume": 1597.74537, "trades": 19, "taker_buy_base": 544.0, "taker_buy_quote": 14.39424 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02609, "high": 0.02634, "low": 0.02609, "close": 0.02631, "volume": 37777.0, "close_time": 1768193999999, "quote_volume": 992.88614, "trades": 33, "taker_buy_base": 1875.0, "taker_buy_quote": 49.275 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.02632, "high": 0.02671, "low": 0.02624, "close": 0.02653, "volume": 82498.0, "close_time": 1768197599999, "quote_volume": 2187.51187, "trades": 27, "taker_buy_base": 4500.0, "taker_buy_quote": 119.88 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.02657, "high": 0.0267, "low": 0.02637, "close": 0.02637, "volume": 70847.0, "close_time": 1768201199999, "quote_volume": 1887.36944, "trades": 43, "taker_buy_base": 13292.0, "taker_buy_quote": 353.95764 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.02648, "high": 0.02648, "low": 0.02615, "close": 0.02616, "volume": 3722.0, "close_time": 1768204799999, "quote_volume": 97.58396, "trades": 7, "taker_buy_base": 3156.0, "taker_buy_quote": 82.59628 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02619, "high": 0.0264, "low": 0.0261, "close": 0.02637, "volume": 54587.0, "close_time": 1768208399999, "quote_volume": 1433.31794, "trades": 51, "taker_buy_base": 23222.0, "taker_buy_quote": 609.44714 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.02654, "high": 0.02664, "low": 0.02632, "close": 0.02632, "volume": 20806.0, "close_time": 1768211999999, "quote_volume": 551.57488, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.02636, "high": 0.02636, "low": 0.0262, "close": 0.0262, "volume": 10459.0, "close_time": 1768215599999, "quote_volume": 275.5458, "trades": 3, "taker_buy_base": 9500.0, "taker_buy_quote": 250.42 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.02619, "high": 0.02627, "low": 0.02619, "close": 0.02627, "volume": 8860.0, "close_time": 1768219199999, "quote_volume": 232.403, "trades": 7, "taker_buy_base": 4360.0, "taker_buy_quote": 114.368 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0263, "high": 0.0266, "low": 0.02629, "close": 0.02631, "volume": 81119.0, "close_time": 1768222799999, "quote_volume": 2143.92253, "trades": 38, "taker_buy_base": 62263.0, "taker_buy_quote": 1645.98047 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.02626, "high": 0.02626, "low": 0.02603, "close": 0.0261, "volume": 28896.0, "close_time": 1768226399999, "quote_volume": 756.19641, "trades": 35, "taker_buy_base": 23685.0, "taker_buy_quote": 619.58055 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.02614, "high": 0.02695, "low": 0.02606, "close": 0.02692, "volume": 307623.0, "close_time": 1768229999999, "quote_volume": 8189.26039, "trades": 212, "taker_buy_base": 172911.0, "taker_buy_quote": 4604.14721 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0269, "high": 0.0272, "low": 0.02667, "close": 0.02667, "volume": 155959.0, "close_time": 1768233599999, "quote_volume": 4206.62377, "trades": 54, "taker_buy_base": 34478.0, "taker_buy_quote": 929.46957 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02678, "high": 0.02729, "low": 0.02674, "close": 0.02726, "volume": 192236.0, "close_time": 1768237199999, "quote_volume": 5184.39591, "trades": 51, "taker_buy_base": 83808.0, "taker_buy_quote": 2257.93115 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.02724, "high": 0.02724, "low": 0.02667, "close": 0.02668, "volume": 133078.0, "close_time": 1768240799999, "quote_volume": 3571.24822, "trades": 69, "taker_buy_base": 102550.0, "taker_buy_quote": 2751.80473 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.02684, "high": 0.02684, "low": 0.0265, "close": 0.0265, "volume": 72221.0, "close_time": 1768244399999, "quote_volume": 1919.74749, "trades": 16, "taker_buy_base": 18685.0, "taker_buy_quote": 497.67424 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.02659, "high": 0.02667, "low": 0.02645, "close": 0.02647, "volume": 181033.0, "close_time": 1768247999999, "quote_volume": 4810.08671, "trades": 44, "taker_buy_base": 91114.0, "taker_buy_quote": 2418.91722 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02645, "high": 0.02654, "low": 0.02617, "close": 0.02631, "volume": 53362.0, "close_time": 1768251599999, "quote_volume": 1407.90445, "trades": 15, "taker_buy_base": 14253.0, "taker_buy_quote": 374.36733 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.02615, "high": 0.02615, "low": 0.02544, "close": 0.02544, "volume": 181357.0, "close_time": 1768255199999, "quote_volume": 4649.59025, "trades": 40, "taker_buy_base": 71033.0, "taker_buy_quote": 1827.0915 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.02571, "high": 0.02583, "low": 0.02556, "close": 0.02576, "volume": 217651.0, "close_time": 1768258799999, "quote_volume": 5609.91634, "trades": 35, "taker_buy_base": 34269.0, "taker_buy_quote": 880.29332 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.02576, "high": 0.02586, "low": 0.02563, "close": 0.02581, "volume": 24854.0, "close_time": 1768262399999, "quote_volume": 639.20367, "trades": 7, "taker_buy_base": 19771.0, "taker_buy_quote": 508.09306 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02581, "high": 0.02581, "low": 0.0257, "close": 0.0258, "volume": 21408.0, "close_time": 1768265999999, "quote_volume": 551.55615, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.02583, "high": 0.02589, "low": 0.02581, "close": 0.02581, "volume": 20327.0, "close_time": 1768269599999, "quote_volume": 525.40801, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.02581, "high": 0.02581, "low": 0.02581, "close": 0.02581, "volume": 0.0, "close_time": 1768273199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.02576, "high": 0.02584, "low": 0.02576, "close": 0.02584, "volume": 29233.0, "close_time": 1768276799999, "quote_volume": 754.12699, "trades": 18, "taker_buy_base": 9628.0, "taker_buy_quote": 248.01728 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0259, "high": 0.02604, "low": 0.02581, "close": 0.02581, "volume": 29077.0, "close_time": 1768280399999, "quote_volume": 754.70584, "trades": 16, "taker_buy_base": 11565.0, "taker_buy_quote": 299.25675 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.02601, "high": 0.02612, "low": 0.026, "close": 0.026, "volume": 14893.0, "close_time": 1768283999999, "quote_volume": 388.13703, "trades": 18, "taker_buy_base": 4222.0, "taker_buy_quote": 110.141 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.02593, "high": 0.02616, "low": 0.02593, "close": 0.02616, "volume": 8262.0, "close_time": 1768287599999, "quote_volume": 215.42408, "trades": 5, "taker_buy_base": 1192.0, "taker_buy_quote": 31.13504 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.02618, "high": 0.02622, "low": 0.02613, "close": 0.02613, "volume": 40497.0, "close_time": 1768291199999, "quote_volume": 1059.29906, "trades": 13, "taker_buy_base": 12337.0, "taker_buy_quote": 323.17694 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02617, "high": 0.02617, "low": 0.02617, "close": 0.02617, "volume": 4500.0, "close_time": 1768294799999, "quote_volume": 117.765, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.02618, "high": 0.0262, "low": 0.02615, "close": 0.02615, "volume": 20847.0, "close_time": 1768298399999, "quote_volume": 545.6295, "trades": 30, "taker_buy_base": 20847.0, "taker_buy_quote": 545.6295 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.02609, "high": 0.02624, "low": 0.02599, "close": 0.02599, "volume": 27478.0, "close_time": 1768301999999, "quote_volume": 714.84864, "trades": 17, "taker_buy_base": 4500.0, "taker_buy_quote": 116.955 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.02601, "high": 0.02618, "low": 0.02601, "close": 0.02616, "volume": 34406.0, "close_time": 1768305599999, "quote_volume": 897.29939, "trades": 15, "taker_buy_base": 22853.0, "taker_buy_quote": 595.93161 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02615, "high": 0.02624, "low": 0.02615, "close": 0.02615, "volume": 42477.0, "close_time": 1768309199999, "quote_volume": 1112.70937, "trades": 17, "taker_buy_base": 6398.0, "taker_buy_quote": 167.47852 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.02615, "high": 0.02627, "low": 0.02607, "close": 0.02623, "volume": 37682.0, "close_time": 1768312799999, "quote_volume": 987.30838, "trades": 15, "taker_buy_base": 9728.0, "taker_buy_quote": 254.92896 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.02607, "high": 0.02627, "low": 0.02607, "close": 0.02616, "volume": 311189.0, "close_time": 1768316399999, "quote_volume": 8167.92319, "trades": 109, "taker_buy_base": 4500.0, "taker_buy_quote": 118.215 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.02609, "high": 0.02609, "low": 0.02566, "close": 0.02605, "volume": 215027.0, "close_time": 1768319999999, "quote_volume": 5568.45283, "trades": 153, "taker_buy_base": 60525.0, "taker_buy_quote": 1566.38363 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02615, "high": 0.02615, "low": 0.0258, "close": 0.02583, "volume": 385910.0, "close_time": 1768323599999, "quote_volume": 10000.46657, "trades": 206, "taker_buy_base": 194105.0, "taker_buy_quote": 5037.05655 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.02583, "high": 0.02592, "low": 0.02561, "close": 0.02575, "volume": 136471.0, "close_time": 1768327199999, "quote_volume": 3509.94556, "trades": 75, "taker_buy_base": 126777.0, "taker_buy_quote": 3258.86454 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.02575, "high": 0.02596, "low": 0.02575, "close": 0.02581, "volume": 110715.0, "close_time": 1768330799999, "quote_volume": 2867.40264, "trades": 70, "taker_buy_base": 72736.0, "taker_buy_quote": 1885.34099 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.02562, "high": 0.02593, "low": 0.02562, "close": 0.02593, "volume": 173004.0, "close_time": 1768334399999, "quote_volume": 4450.08578, "trades": 49, "taker_buy_base": 34410.0, "taker_buy_quote": 889.4451 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02593, "high": 0.02606, "low": 0.02581, "close": 0.02585, "volume": 113488.0, "close_time": 1768337999999, "quote_volume": 2941.3709, "trades": 102, "taker_buy_base": 51439.0, "taker_buy_quote": 1334.16382 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.02577, "high": 0.02602, "low": 0.02577, "close": 0.02602, "volume": 59341.0, "close_time": 1768341599999, "quote_volume": 1536.78154, "trades": 82, "taker_buy_base": 11240.0, "taker_buy_quote": 291.40746 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.02604, "high": 0.027, "low": 0.02604, "close": 0.02683, "volume": 734061.0, "close_time": 1768345199999, "quote_volume": 19522.57252, "trades": 460, "taker_buy_base": 385155.0, "taker_buy_quote": 10230.18749 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.02684, "high": 0.02716, "low": 0.02648, "close": 0.02665, "volume": 237928.0, "close_time": 1768348799999, "quote_volume": 6384.58383, "trades": 195, "taker_buy_base": 171325.0, "taker_buy_quote": 4595.01007 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02667, "high": 0.02769, "low": 0.02656, "close": 0.02768, "volume": 549724.0, "close_time": 1768352399999, "quote_volume": 14830.36069, "trades": 381, "taker_buy_base": 332771.0, "taker_buy_quote": 8965.77777 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.02761, "high": 0.02817, "low": 0.02752, "close": 0.02782, "volume": 842201.0, "close_time": 1768355999999, "quote_volume": 23524.36817, "trades": 480, "taker_buy_base": 525180.0, "taker_buy_quote": 14668.55845 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.02782, "high": 0.02821, "low": 0.02761, "close": 0.02809, "volume": 418333.0, "close_time": 1768359599999, "quote_volume": 11682.77989, "trades": 449, "taker_buy_base": 237571.0, "taker_buy_quote": 6624.50115 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.028, "high": 0.02802, "low": 0.02771, "close": 0.02801, "volume": 108468.0, "close_time": 1768363199999, "quote_volume": 3020.859, "trades": 143, "taker_buy_base": 50594.0, "taker_buy_quote": 1406.69638 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02801, "high": 0.02807, "low": 0.02769, "close": 0.02775, "volume": 239889.0, "close_time": 1768366799999, "quote_volume": 6671.69245, "trades": 251, "taker_buy_base": 96401.0, "taker_buy_quote": 2679.95121 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0277, "high": 0.0277, "low": 0.02738, "close": 0.02747, "volume": 198586.0, "close_time": 1768370399999, "quote_volume": 5475.88051, "trades": 238, "taker_buy_base": 83471.0, "taker_buy_quote": 2298.20984 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.02741, "high": 0.02763, "low": 0.02735, "close": 0.02751, "volume": 99903.0, "close_time": 1768373999999, "quote_volume": 2749.45411, "trades": 59, "taker_buy_base": 44783.0, "taker_buy_quote": 1232.89676 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.02742, "high": 0.02744, "low": 0.027, "close": 0.02738, "volume": 227126.0, "close_time": 1768377599999, "quote_volume": 6183.0974, "trades": 78, "taker_buy_base": 147301.0, "taker_buy_quote": 4010.92466 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02732, "high": 0.02802, "low": 0.02728, "close": 0.02792, "volume": 270704.0, "close_time": 1768381199999, "quote_volume": 7504.7995, "trades": 176, "taker_buy_base": 29878.0, "taker_buy_quote": 832.05482 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.02795, "high": 0.02834, "low": 0.02789, "close": 0.02818, "volume": 223523.0, "close_time": 1768384799999, "quote_volume": 6293.18845, "trades": 166, "taker_buy_base": 84456.0, "taker_buy_quote": 2375.13637 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.02802, "high": 0.02851, "low": 0.02789, "close": 0.02844, "volume": 362491.0, "close_time": 1768388399999, "quote_volume": 10190.95485, "trades": 150, "taker_buy_base": 297205.0, "taker_buy_quote": 8345.58347 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.02837, "high": 0.02852, "low": 0.0281, "close": 0.0281, "volume": 239131.0, "close_time": 1768391999999, "quote_volume": 6767.10137, "trades": 242, "taker_buy_base": 143504.0, "taker_buy_quote": 4058.60836 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02824, "high": 0.02833, "low": 0.02809, "close": 0.02833, "volume": 321790.0, "close_time": 1768395599999, "quote_volume": 9076.93081, "trades": 713, "taker_buy_base": 152504.0, "taker_buy_quote": 4300.63528 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.02839, "high": 0.02869, "low": 0.02814, "close": 0.02846, "volume": 472670.0, "close_time": 1768399199999, "quote_volume": 13445.07109, "trades": 116, "taker_buy_base": 233496.0, "taker_buy_quote": 6641.98521 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.02835, "high": 0.02969, "low": 0.02835, "close": 0.0294, "volume": 791940.0, "close_time": 1768402799999, "quote_volume": 22976.44032, "trades": 232, "taker_buy_base": 394190.0, "taker_buy_quote": 11430.09844 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.02932, "high": 0.03019, "low": 0.0292, "close": 0.02982, "volume": 556168.0, "close_time": 1768406399999, "quote_volume": 16538.7563, "trades": 159, "taker_buy_base": 347774.0, "taker_buy_quote": 10344.72626 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0298, "high": 0.03114, "low": 0.02969, "close": 0.03087, "volume": 1972033.0, "close_time": 1768409999999, "quote_volume": 60250.16846, "trades": 759, "taker_buy_base": 1080525.0, "taker_buy_quote": 32980.04114 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.03084, "high": 0.03272, "low": 0.03078, "close": 0.03239, "volume": 4715414.0, "close_time": 1768413599999, "quote_volume": 149973.80827, "trades": 1213, "taker_buy_base": 2595931.0, "taker_buy_quote": 82589.67621 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.03247, "high": 0.03247, "low": 0.03076, "close": 0.03136, "volume": 3207651.0, "close_time": 1768417199999, "quote_volume": 101493.47782, "trades": 762, "taker_buy_base": 1619476.0, "taker_buy_quote": 51335.58074 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.03128, "high": 0.03171, "low": 0.03022, "close": 0.0306, "volume": 1054194.0, "close_time": 1768420799999, "quote_volume": 32592.46636, "trades": 307, "taker_buy_base": 486978.0, "taker_buy_quote": 15050.84178 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03051, "high": 0.03063, "low": 0.02949, "close": 0.02984, "volume": 1378359.0, "close_time": 1768424399999, "quote_volume": 41267.40537, "trades": 359, "taker_buy_base": 768222.0, "taker_buy_quote": 22953.80597 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.02982, "high": 0.03031, "low": 0.02949, "close": 0.02952, "volume": 1016169.0, "close_time": 1768427999999, "quote_volume": 30339.07512, "trades": 257, "taker_buy_base": 600324.0, "taker_buy_quote": 17927.7925 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.02954, "high": 0.02954, "low": 0.02896, "close": 0.02909, "volume": 575766.0, "close_time": 1768431599999, "quote_volume": 16816.44323, "trades": 180, "taker_buy_base": 398711.0, "taker_buy_quote": 11643.5373 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0291, "high": 0.02925, "low": 0.02854, "close": 0.02862, "volume": 778808.0, "close_time": 1768435199999, "quote_volume": 22431.69977, "trades": 111, "taker_buy_base": 116221.0, "taker_buy_quote": 3359.66722 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0286, "high": 0.02874, "low": 0.0285, "close": 0.0285, "volume": 228074.0, "close_time": 1768438799999, "quote_volume": 6525.06895, "trades": 55, "taker_buy_base": 25344.0, "taker_buy_quote": 726.11336 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.02859, "high": 0.02861, "low": 0.02851, "close": 0.02851, "volume": 11123.0, "close_time": 1768442399999, "quote_volume": 317.97551, "trades": 3, "taker_buy_base": 10386.0, "taker_buy_quote": 296.93574 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.02851, "high": 0.02858, "low": 0.02834, "close": 0.02852, "volume": 89107.0, "close_time": 1768445999999, "quote_volume": 2540.28562, "trades": 25, "taker_buy_base": 8991.0, "taker_buy_quote": 255.0744 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.02853, "high": 0.02853, "low": 0.02811, "close": 0.02811, "volume": 201607.0, "close_time": 1768449599999, "quote_volume": 5736.77334, "trades": 15, "taker_buy_base": 11224.0, "taker_buy_quote": 317.24286 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02804, "high": 0.02858, "low": 0.02804, "close": 0.02831, "volume": 67937.0, "close_time": 1768453199999, "quote_volume": 1926.53254, "trades": 30, "taker_buy_base": 26779.0, "taker_buy_quote": 757.24759 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.02827, "high": 0.02883, "low": 0.02827, "close": 0.02865, "volume": 192253.0, "close_time": 1768456799999, "quote_volume": 5493.09676, "trades": 49, "taker_buy_base": 76186.0, "taker_buy_quote": 2174.45674 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.02854, "high": 0.0289, "low": 0.0283, "close": 0.0283, "volume": 210625.0, "close_time": 1768460399999, "quote_volume": 6041.92149, "trades": 70, "taker_buy_base": 118078.0, "taker_buy_quote": 3386.45717 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.02835, "high": 0.02859, "low": 0.02835, "close": 0.02851, "volume": 153881.0, "close_time": 1768463999999, "quote_volume": 4377.0978, "trades": 47, "taker_buy_base": 111626.0, "taker_buy_quote": 3174.97437 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02855, "high": 0.02855, "low": 0.02826, "close": 0.02828, "volume": 102105.0, "close_time": 1768467599999, "quote_volume": 2894.97142, "trades": 37, "taker_buy_base": 71956.0, "taker_buy_quote": 2041.3707 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.02834, "high": 0.02842, "low": 0.02813, "close": 0.02838, "volume": 61945.0, "close_time": 1768471199999, "quote_volume": 1753.2992, "trades": 25, "taker_buy_base": 18965.0, "taker_buy_quote": 537.69695 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.02835, "high": 0.02835, "low": 0.02757, "close": 0.02793, "volume": 495767.0, "close_time": 1768474799999, "quote_volume": 13834.92727, "trades": 75, "taker_buy_base": 405674.0, "taker_buy_quote": 11315.57413 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.02797, "high": 0.02797, "low": 0.0276, "close": 0.0276, "volume": 40823.0, "close_time": 1768478399999, "quote_volume": 1128.34347, "trades": 8, "taker_buy_base": 22185.0, "taker_buy_quote": 613.55785 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02758, "high": 0.02762, "low": 0.02744, "close": 0.02762, "volume": 191235.0, "close_time": 1768481999999, "quote_volume": 5259.75707, "trades": 25, "taker_buy_base": 174821.0, "taker_buy_quote": 4807.95927 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.02772, "high": 0.02778, "low": 0.02766, "close": 0.02766, "volume": 137995.0, "close_time": 1768485599999, "quote_volume": 3823.14482, "trades": 17, "taker_buy_base": 11080.0, "taker_buy_quote": 307.69879 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.02778, "high": 0.02783, "low": 0.02721, "close": 0.0274, "volume": 179935.0, "close_time": 1768489199999, "quote_volume": 4936.05357, "trades": 45, "taker_buy_base": 44706.0, "taker_buy_quote": 1231.53046 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.02738, "high": 0.02753, "low": 0.02684, "close": 0.02753, "volume": 359101.0, "close_time": 1768492799999, "quote_volume": 9754.95566, "trades": 97, "taker_buy_base": 154537.0, "taker_buy_quote": 4192.64793 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02756, "high": 0.02814, "low": 0.0275, "close": 0.02812, "volume": 609500.0, "close_time": 1768496399999, "quote_volume": 16950.46416, "trades": 329, "taker_buy_base": 164343.0, "taker_buy_quote": 4561.49617 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.02815, "high": 0.02845, "low": 0.02759, "close": 0.02768, "volume": 880121.0, "close_time": 1768499999999, "quote_volume": 24752.0948, "trades": 238, "taker_buy_base": 438096.0, "taker_buy_quote": 12354.13572 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.02765, "high": 0.02775, "low": 0.02716, "close": 0.02744, "volume": 347069.0, "close_time": 1768503599999, "quote_volume": 9543.00155, "trades": 153, "taker_buy_base": 174781.0, "taker_buy_quote": 4810.66813 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.02722, "high": 0.02726, "low": 0.02686, "close": 0.0269, "volume": 198975.0, "close_time": 1768507199999, "quote_volume": 5386.10308, "trades": 142, "taker_buy_base": 57290.0, "taker_buy_quote": 1550.09406 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02703, "high": 0.02705, "low": 0.02662, "close": 0.02662, "volume": 64152.0, "close_time": 1768510799999, "quote_volume": 1719.55803, "trades": 22, "taker_buy_base": 17780.0, "taker_buy_quote": 475.72409 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0268, "high": 0.027, "low": 0.02664, "close": 0.02686, "volume": 284612.0, "close_time": 1768514399999, "quote_volume": 7639.35651, "trades": 163, "taker_buy_base": 59904.0, "taker_buy_quote": 1605.24713 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.02682, "high": 0.02712, "low": 0.02682, "close": 0.02707, "volume": 210520.0, "close_time": 1768517999999, "quote_volume": 5687.98981, "trades": 145, "taker_buy_base": 17261.0, "taker_buy_quote": 465.02738 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.02707, "high": 0.0272, "low": 0.02706, "close": 0.02711, "volume": 40324.0, "close_time": 1768521599999, "quote_volume": 1094.0681, "trades": 27, "taker_buy_base": 18784.0, "taker_buy_quote": 509.4367 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02712, "high": 0.02725, "low": 0.02702, "close": 0.02717, "volume": 37895.0, "close_time": 1768525199999, "quote_volume": 1027.39195, "trades": 34, "taker_buy_base": 27130.0, "taker_buy_quote": 735.0807 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.02717, "high": 0.02719, "low": 0.02695, "close": 0.02697, "volume": 80115.0, "close_time": 1768528799999, "quote_volume": 2168.94022, "trades": 41, "taker_buy_base": 16844.0, "taker_buy_quote": 456.41353 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.02689, "high": 0.02704, "low": 0.02676, "close": 0.02704, "volume": 188092.0, "close_time": 1768532399999, "quote_volume": 5045.84274, "trades": 92, "taker_buy_base": 21884.0, "taker_buy_quote": 586.40364 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.02722, "high": 0.02722, "low": 0.02709, "close": 0.02711, "volume": 24483.0, "close_time": 1768535999999, "quote_volume": 664.27696, "trades": 7, "taker_buy_base": 10983.0, "taker_buy_quote": 297.84196 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02711, "high": 0.02745, "low": 0.02691, "close": 0.02691, "volume": 95722.0, "close_time": 1768539599999, "quote_volume": 2593.59152, "trades": 62, "taker_buy_base": 37181.0, "taker_buy_quote": 1004.57064 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.02695, "high": 0.02695, "low": 0.02656, "close": 0.02666, "volume": 218455.0, "close_time": 1768543199999, "quote_volume": 5836.41279, "trades": 127, "taker_buy_base": 51444.0, "taker_buy_quote": 1374.75337 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.02661, "high": 0.02663, "low": 0.02632, "close": 0.02646, "volume": 299926.0, "close_time": 1768546799999, "quote_volume": 7930.3546, "trades": 103, "taker_buy_base": 231107.0, "taker_buy_quote": 6109.71268 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.02648, "high": 0.02656, "low": 0.02643, "close": 0.02648, "volume": 41582.0, "close_time": 1768550399999, "quote_volume": 1102.10764, "trades": 29, "taker_buy_base": 8761.0, "taker_buy_quote": 232.16863 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02652, "high": 0.02687, "low": 0.02651, "close": 0.02681, "volume": 128269.0, "close_time": 1768553999999, "quote_volume": 3435.41845, "trades": 88, "taker_buy_base": 36462.0, "taker_buy_quote": 974.45257 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.02681, "high": 0.02686, "low": 0.02672, "close": 0.02674, "volume": 25200.0, "close_time": 1768557599999, "quote_volume": 674.95523, "trades": 20, "taker_buy_base": 6058.0, "taker_buy_quote": 162.4399 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.02674, "high": 0.02678, "low": 0.02661, "close": 0.02673, "volume": 79128.0, "close_time": 1768561199999, "quote_volume": 2112.3469, "trades": 60, "taker_buy_base": 15952.0, "taker_buy_quote": 426.52721 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.02684, "high": 0.02722, "low": 0.02684, "close": 0.02703, "volume": 63600.0, "close_time": 1768564799999, "quote_volume": 1719.73979, "trades": 31, "taker_buy_base": 9851.0, "taker_buy_quote": 266.68046 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02705, "high": 0.02705, "low": 0.02685, "close": 0.02693, "volume": 57978.0, "close_time": 1768568399999, "quote_volume": 1561.68164, "trades": 51, "taker_buy_base": 23153.0, "taker_buy_quote": 622.98318 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.02716, "high": 0.02718, "low": 0.02667, "close": 0.02674, "volume": 115858.0, "close_time": 1768571999999, "quote_volume": 3105.59529, "trades": 150, "taker_buy_base": 77273.0, "taker_buy_quote": 2070.99528 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.02678, "high": 0.02742, "low": 0.02678, "close": 0.02711, "volume": 186333.0, "close_time": 1768575599999, "quote_volume": 5032.99468, "trades": 140, "taker_buy_base": 54395.0, "taker_buy_quote": 1466.92559 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.027, "high": 0.02708, "low": 0.02649, "close": 0.02671, "volume": 189135.0, "close_time": 1768579199999, "quote_volume": 5060.64069, "trades": 197, "taker_buy_base": 52001.0, "taker_buy_quote": 1390.07717 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02672, "high": 0.02754, "low": 0.02672, "close": 0.02717, "volume": 309605.0, "close_time": 1768582799999, "quote_volume": 8424.90242, "trades": 241, "taker_buy_base": 151211.0, "taker_buy_quote": 4119.91337 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0271, "high": 0.0271, "low": 0.02692, "close": 0.02705, "volume": 222494.0, "close_time": 1768586399999, "quote_volume": 6011.27865, "trades": 220, "taker_buy_base": 71862.0, "taker_buy_quote": 1939.21398 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.02712, "high": 0.02713, "low": 0.02695, "close": 0.02698, "volume": 130616.0, "close_time": 1768589999999, "quote_volume": 3534.76391, "trades": 141, "taker_buy_base": 80315.0, "taker_buy_quote": 2173.33774 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.02704, "high": 0.02711, "low": 0.02695, "close": 0.02699, "volume": 51987.0, "close_time": 1768593599999, "quote_volume": 1403.84205, "trades": 33, "taker_buy_base": 34484.0, "taker_buy_quote": 931.20538 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02695, "high": 0.02783, "low": 0.02692, "close": 0.02783, "volume": 303939.0, "close_time": 1768597199999, "quote_volume": 8348.9388, "trades": 300, "taker_buy_base": 162215.0, "taker_buy_quote": 4460.80041 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.02783, "high": 0.02852, "low": 0.02783, "close": 0.02852, "volume": 384206.0, "close_time": 1768600799999, "quote_volume": 10814.53991, "trades": 207, "taker_buy_base": 217998.0, "taker_buy_quote": 6137.05276 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.02847, "high": 0.02882, "low": 0.02836, "close": 0.02844, "volume": 678545.0, "close_time": 1768604399999, "quote_volume": 19405.67632, "trades": 475, "taker_buy_base": 292530.0, "taker_buy_quote": 8368.27815 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0285, "high": 0.02854, "low": 0.02831, "close": 0.02846, "volume": 146256.0, "close_time": 1768607999999, "quote_volume": 4156.65329, "trades": 106, "taker_buy_base": 103707.0, "taker_buy_quote": 2946.88796 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02842, "high": 0.02868, "low": 0.02812, "close": 0.02829, "volume": 396474.0, "close_time": 1768611599999, "quote_volume": 11221.3921, "trades": 210, "taker_buy_base": 197451.0, "taker_buy_quote": 5585.52719 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.02827, "high": 0.02827, "low": 0.02811, "close": 0.02823, "volume": 51379.0, "close_time": 1768615199999, "quote_volume": 1447.88946, "trades": 44, "taker_buy_base": 37170.0, "taker_buy_quote": 1047.66106 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.02823, "high": 0.02835, "low": 0.02789, "close": 0.02804, "volume": 94299.0, "close_time": 1768618799999, "quote_volume": 2648.36657, "trades": 68, "taker_buy_base": 53634.0, "taker_buy_quote": 1507.90055 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.02806, "high": 0.02806, "low": 0.02776, "close": 0.02779, "volume": 92770.0, "close_time": 1768622399999, "quote_volume": 2588.72329, "trades": 95, "taker_buy_base": 81907.0, "taker_buy_quote": 2286.33741 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02771, "high": 0.02777, "low": 0.02755, "close": 0.02777, "volume": 165667.0, "close_time": 1768625999999, "quote_volume": 4576.44348, "trades": 71, "taker_buy_base": 70889.0, "taker_buy_quote": 1962.5693 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0279, "high": 0.02791, "low": 0.02779, "close": 0.02787, "volume": 14980.0, "close_time": 1768629599999, "quote_volume": 417.2606, "trades": 9, "taker_buy_base": 9530.0, "taker_buy_quote": 265.3761 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.02768, "high": 0.02777, "low": 0.02764, "close": 0.02774, "volume": 13803.0, "close_time": 1768633199999, "quote_volume": 382.57676, "trades": 43, "taker_buy_base": 4523.0, "taker_buy_quote": 125.29672 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.02767, "high": 0.02772, "low": 0.02763, "close": 0.02763, "volume": 26614.0, "close_time": 1768636799999, "quote_volume": 736.46999, "trades": 34, "taker_buy_base": 17396.0, "taker_buy_quote": 481.19165 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02782, "high": 0.028, "low": 0.02778, "close": 0.02793, "volume": 114942.0, "close_time": 1768640399999, "quote_volume": 3211.23678, "trades": 25, "taker_buy_base": 36463.0, "taker_buy_quote": 1017.65084 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.02802, "high": 0.02805, "low": 0.02789, "close": 0.02789, "volume": 29817.0, "close_time": 1768643999999, "quote_volume": 834.17481, "trades": 17, "taker_buy_base": 11411.0, "taker_buy_quote": 318.44567 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.02801, "high": 0.02811, "low": 0.02789, "close": 0.02799, "volume": 59030.0, "close_time": 1768647599999, "quote_volume": 1652.46209, "trades": 27, "taker_buy_base": 19838.0, "taker_buy_quote": 554.21914 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.02783, "high": 0.02802, "low": 0.02783, "close": 0.02786, "volume": 50812.0, "close_time": 1768651199999, "quote_volume": 1417.38542, "trades": 32, "taker_buy_base": 27552.0, "taker_buy_quote": 767.51458 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02781, "high": 0.02785, "low": 0.02772, "close": 0.02785, "volume": 26142.0, "close_time": 1768654799999, "quote_volume": 726.53877, "trades": 8, "taker_buy_base": 5723.0, "taker_buy_quote": 159.09702 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.02784, "high": 0.02791, "low": 0.02777, "close": 0.02782, "volume": 56927.0, "close_time": 1768658399999, "quote_volume": 1584.67221, "trades": 42, "taker_buy_base": 39856.0, "taker_buy_quote": 1109.69461 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0277, "high": 0.02786, "low": 0.0277, "close": 0.02786, "volume": 12790.0, "close_time": 1768661999999, "quote_volume": 355.3238, "trades": 20, "taker_buy_base": 12790.0, "taker_buy_quote": 355.3238 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.02793, "high": 0.02805, "low": 0.0278, "close": 0.02803, "volume": 96128.0, "close_time": 1768665599999, "quote_volume": 2684.65384, "trades": 45, "taker_buy_base": 27146.0, "taker_buy_quote": 757.88151 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02803, "high": 0.0281, "low": 0.02771, "close": 0.02772, "volume": 69396.0, "close_time": 1768669199999, "quote_volume": 1935.10877, "trades": 43, "taker_buy_base": 19628.0, "taker_buy_quote": 545.45148 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.02774, "high": 0.02777, "low": 0.02731, "close": 0.02749, "volume": 124041.0, "close_time": 1768672799999, "quote_volume": 3404.44215, "trades": 95, "taker_buy_base": 81978.0, "taker_buy_quote": 2250.46259 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.02752, "high": 0.02752, "low": 0.02745, "close": 0.02747, "volume": 40931.0, "close_time": 1768676399999, "quote_volume": 1124.80618, "trades": 22, "taker_buy_base": 12103.0, "taker_buy_quote": 332.70602 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.02751, "high": 0.02752, "low": 0.02737, "close": 0.0275, "volume": 249130.0, "close_time": 1768679999999, "quote_volume": 6853.19173, "trades": 85, "taker_buy_base": 225147.0, "taker_buy_quote": 6194.96926 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02757, "high": 0.02762, "low": 0.02746, "close": 0.02753, "volume": 22264.0, "close_time": 1768683599999, "quote_volume": 613.28794, "trades": 26, "taker_buy_base": 6267.0, "taker_buy_quote": 172.5555 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.02751, "high": 0.02751, "low": 0.02739, "close": 0.02742, "volume": 36368.0, "close_time": 1768687199999, "quote_volume": 999.42769, "trades": 22, "taker_buy_base": 3604.0, "taker_buy_quote": 99.04924 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0275, "high": 0.02752, "low": 0.02717, "close": 0.02724, "volume": 79411.0, "close_time": 1768690799999, "quote_volume": 2171.5665, "trades": 46, "taker_buy_base": 54884.0, "taker_buy_quote": 1500.38152 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02711, "close": 0.02713, "volume": 72492.0, "close_time": 1768694399999, "quote_volume": 1969.88343, "trades": 31, "taker_buy_base": 1008.0, "taker_buy_quote": 27.35667 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02718, "high": 0.02738, "low": 0.02718, "close": 0.02725, "volume": 59343.0, "close_time": 1768697999999, "quote_volume": 1619.8387, "trades": 27, "taker_buy_base": 19751.0, "taker_buy_quote": 537.73892 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.02726, "high": 0.02727, "low": 0.02698, "close": 0.02705, "volume": 93814.0, "close_time": 1768701599999, "quote_volume": 2540.32487, "trades": 66, "taker_buy_base": 81909.0, "taker_buy_quote": 2217.43642 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.02705, "high": 0.0272, "low": 0.02694, "close": 0.02707, "volume": 55225.0, "close_time": 1768705199999, "quote_volume": 1493.7296, "trades": 62, "taker_buy_base": 45409.0, "taker_buy_quote": 1228.62809 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.02702, "high": 0.02702, "low": 0.02696, "close": 0.02698, "volume": 7271.0, "close_time": 1768708799999, "quote_volume": 196.22399, "trades": 10, "taker_buy_base": 2055.0, "taker_buy_quote": 55.41945 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02694, "high": 0.02713, "low": 0.02659, "close": 0.027, "volume": 304063.0, "close_time": 1768712399999, "quote_volume": 8156.09949, "trades": 204, "taker_buy_base": 103937.0, "taker_buy_quote": 2787.94556 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.02697, "high": 0.0274, "low": 0.02697, "close": 0.02733, "volume": 143489.0, "close_time": 1768715999999, "quote_volume": 3906.62634, "trades": 176, "taker_buy_base": 97454.0, "taker_buy_quote": 2651.85072 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.02732, "high": 0.02735, "low": 0.02719, "close": 0.02723, "volume": 98717.0, "close_time": 1768719599999, "quote_volume": 2694.69057, "trades": 50, "taker_buy_base": 40287.0, "taker_buy_quote": 1099.24411 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.02721, "high": 0.02726, "low": 0.02684, "close": 0.02686, "volume": 105895.0, "close_time": 1768723199999, "quote_volume": 2866.73032, "trades": 85, "taker_buy_base": 80070.0, "taker_buy_quote": 2169.62512 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0269, "close": 0.02714, "volume": 73284.0, "close_time": 1768726799999, "quote_volume": 1980.985, "trades": 70, "taker_buy_base": 45284.0, "taker_buy_quote": 1223.84245 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.02714, "high": 0.02718, "low": 0.02704, "close": 0.02708, "volume": 68000.0, "close_time": 1768730399999, "quote_volume": 1843.10113, "trades": 68, "taker_buy_base": 28999.0, "taker_buy_quote": 786.47054 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.02701, "high": 0.02708, "low": 0.02697, "close": 0.02697, "volume": 11147.0, "close_time": 1768733999999, "quote_volume": 300.95537, "trades": 17, "taker_buy_base": 10598.0, "taker_buy_quote": 286.14884 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02645, "close": 0.02647, "volume": 245291.0, "close_time": 1768737599999, "quote_volume": 6544.74966, "trades": 233, "taker_buy_base": 152060.0, "taker_buy_quote": 4056.53298 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0265, "high": 0.02654, "low": 0.02634, "close": 0.02642, "volume": 183110.0, "close_time": 1768741199999, "quote_volume": 4836.42118, "trades": 116, "taker_buy_base": 27677.0, "taker_buy_quote": 732.57134 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.02645, "high": 0.02725, "low": 0.02644, "close": 0.0271, "volume": 590118.0, "close_time": 1768744799999, "quote_volume": 15906.56223, "trades": 359, "taker_buy_base": 195264.0, "taker_buy_quote": 5270.67682 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.02704, "high": 0.02722, "low": 0.02646, "close": 0.0266, "volume": 364217.0, "close_time": 1768748399999, "quote_volume": 9816.02098, "trades": 261, "taker_buy_base": 143617.0, "taker_buy_quote": 3853.81221 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.02663, "high": 0.02663, "low": 0.02639, "close": 0.02643, "volume": 184243.0, "close_time": 1768751999999, "quote_volume": 4881.82941, "trades": 212, "taker_buy_base": 93103.0, "taker_buy_quote": 2465.25291 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02648, "high": 0.02668, "low": 0.02642, "close": 0.0266, "volume": 79859.0, "close_time": 1768755599999, "quote_volume": 2121.12051, "trades": 44, "taker_buy_base": 34110.0, "taker_buy_quote": 904.68797 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0266, "high": 0.02683, "low": 0.02654, "close": 0.02681, "volume": 174290.0, "close_time": 1768759199999, "quote_volume": 4656.32263, "trades": 121, "taker_buy_base": 75572.0, "taker_buy_quote": 2017.57835 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.02679, "high": 0.02726, "low": 0.02669, "close": 0.02713, "volume": 152716.0, "close_time": 1768762799999, "quote_volume": 4125.58664, "trades": 151, "taker_buy_base": 32753.0, "taker_buy_quote": 887.86454 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.02707, "high": 0.02707, "low": 0.02684, "close": 0.02701, "volume": 80619.0, "close_time": 1768766399999, "quote_volume": 2174.48519, "trades": 25, "taker_buy_base": 51105.0, "taker_buy_quote": 1376.80716 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02696, "high": 0.02724, "low": 0.02691, "close": 0.02724, "volume": 71011.0, "close_time": 1768769999999, "quote_volume": 1920.30276, "trades": 122, "taker_buy_base": 24394.0, "taker_buy_quote": 660.88571 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.02721, "high": 0.02732, "low": 0.02701, "close": 0.02703, "volume": 118068.0, "close_time": 1768773599999, "quote_volume": 3207.04709, "trades": 108, "taker_buy_base": 67530.0, "taker_buy_quote": 1834.58413 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.02704, "high": 0.02704, "low": 0.02697, "close": 0.02702, "volume": 72613.0, "close_time": 1768777199999, "quote_volume": 1961.04499, "trades": 32, "taker_buy_base": 15278.0, "taker_buy_quote": 412.5295 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.02699, "high": 0.02699, "low": 0.02571, "close": 0.02578, "volume": 621619.0, "close_time": 1768780799999, "quote_volume": 16305.758, "trades": 459, "taker_buy_base": 290907.0, "taker_buy_quote": 7627.10951 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02578, "high": 0.02578, "low": 0.0237, "close": 0.02515, "volume": 3132788.0, "close_time": 1768784399999, "quote_volume": 77873.02251, "trades": 2686, "taker_buy_base": 1371398.0, "taker_buy_quote": 34196.79562 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0251, "high": 0.02521, "low": 0.025, "close": 0.02506, "volume": 101439.0, "close_time": 1768787999999, "quote_volume": 2547.44003, "trades": 98, "taker_buy_base": 72572.0, "taker_buy_quote": 1821.96312 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.02498, "high": 0.02517, "low": 0.02489, "close": 0.02516, "volume": 108506.0, "close_time": 1768791599999, "quote_volume": 2720.56165, "trades": 94, "taker_buy_base": 51299.0, "taker_buy_quote": 1286.07509 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.02515, "high": 0.02589, "low": 0.02506, "close": 0.02589, "volume": 239664.0, "close_time": 1768795199999, "quote_volume": 6114.38429, "trades": 281, "taker_buy_base": 128023.0, "taker_buy_quote": 3259.73395 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02574, "high": 0.02598, "low": 0.02567, "close": 0.02572, "volume": 101562.0, "close_time": 1768798799999, "quote_volume": 2626.79571, "trades": 74, "taker_buy_base": 55435.0, "taker_buy_quote": 1430.17314 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.02561, "high": 0.02565, "low": 0.02542, "close": 0.02544, "volume": 161824.0, "close_time": 1768802399999, "quote_volume": 4140.39287, "trades": 53, "taker_buy_base": 39373.0, "taker_buy_quote": 1004.99808 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.02552, "high": 0.026, "low": 0.02552, "close": 0.02599, "volume": 217950.0, "close_time": 1768805999999, "quote_volume": 5630.81834, "trades": 145, "taker_buy_base": 118791.0, "taker_buy_quote": 3074.52665 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.02608, "high": 0.02672, "low": 0.02601, "close": 0.02652, "volume": 442251.0, "close_time": 1768809599999, "quote_volume": 11694.95267, "trades": 280, "taker_buy_base": 223137.0, "taker_buy_quote": 5888.37897 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02638, "high": 0.02641, "low": 0.02603, "close": 0.02609, "volume": 128290.0, "close_time": 1768813199999, "quote_volume": 3360.23854, "trades": 148, "taker_buy_base": 71597.0, "taker_buy_quote": 1875.70553 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.02608, "high": 0.02623, "low": 0.02598, "close": 0.02601, "volume": 132895.0, "close_time": 1768816799999, "quote_volume": 3467.9265, "trades": 183, "taker_buy_base": 68474.0, "taker_buy_quote": 1787.91519 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.02594, "high": 0.02607, "low": 0.02594, "close": 0.02601, "volume": 55990.0, "close_time": 1768820399999, "quote_volume": 1455.65714, "trades": 16, "taker_buy_base": 46647.0, "taker_buy_quote": 1212.41441 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.02607, "high": 0.02651, "low": 0.02592, "close": 0.02624, "volume": 205549.0, "close_time": 1768823999999, "quote_volume": 5392.98921, "trades": 82, "taker_buy_base": 76740.0, "taker_buy_quote": 2009.16084 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02623, "high": 0.02636, "low": 0.02603, "close": 0.02625, "volume": 178291.0, "close_time": 1768827599999, "quote_volume": 4665.72301, "trades": 198, "taker_buy_base": 49226.0, "taker_buy_quote": 1288.43159 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.02614, "high": 0.02627, "low": 0.02577, "close": 0.02582, "volume": 366729.0, "close_time": 1768831199999, "quote_volume": 9544.37217, "trades": 311, "taker_buy_base": 208834.0, "taker_buy_quote": 5450.1776 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0259, "high": 0.02672, "low": 0.0258, "close": 0.02642, "volume": 474897.0, "close_time": 1768834799999, "quote_volume": 12440.38943, "trades": 449, "taker_buy_base": 153248.0, "taker_buy_quote": 4014.66187 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.02658, "high": 0.02712, "low": 0.02658, "close": 0.02673, "volume": 478398.0, "close_time": 1768838399999, "quote_volume": 12874.1771, "trades": 448, "taker_buy_base": 146412.0, "taker_buy_quote": 3935.00464 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02669, "high": 0.02765, "low": 0.02651, "close": 0.02746, "volume": 475414.0, "close_time": 1768841999999, "quote_volume": 12880.66012, "trades": 250, "taker_buy_base": 326059.0, "taker_buy_quote": 8822.92648 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.02746, "high": 0.02793, "low": 0.02737, "close": 0.02781, "volume": 306344.0, "close_time": 1768845599999, "quote_volume": 8469.54547, "trades": 534, "taker_buy_base": 147018.0, "taker_buy_quote": 4067.24155 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0277, "high": 0.0277, "low": 0.02726, "close": 0.02744, "volume": 174586.0, "close_time": 1768849199999, "quote_volume": 4792.63465, "trades": 183, "taker_buy_base": 101063.0, "taker_buy_quote": 2774.23737 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.02736, "high": 0.02754, "low": 0.02726, "close": 0.02745, "volume": 67950.0, "close_time": 1768852799999, "quote_volume": 1861.09233, "trades": 45, "taker_buy_base": 38225.0, "taker_buy_quote": 1046.0132 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02751, "high": 0.02767, "low": 0.02737, "close": 0.02744, "volume": 102955.0, "close_time": 1768856399999, "quote_volume": 2830.23363, "trades": 102, "taker_buy_base": 47858.0, "taker_buy_quote": 1313.77426 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.02731, "high": 0.02732, "low": 0.02698, "close": 0.02701, "volume": 122125.0, "close_time": 1768859999999, "quote_volume": 3306.74271, "trades": 42, "taker_buy_base": 31223.0, "taker_buy_quote": 846.03918 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.02709, "high": 0.02709, "low": 0.02686, "close": 0.02695, "volume": 28633.0, "close_time": 1768863599999, "quote_volume": 772.53859, "trades": 17, "taker_buy_base": 23045.0, "taker_buy_quote": 621.87743 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.02695, "high": 0.027, "low": 0.02677, "close": 0.02689, "volume": 235477.0, "close_time": 1768867199999, "quote_volume": 6336.02306, "trades": 115, "taker_buy_base": 108784.0, "taker_buy_quote": 2923.67282 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02684, "high": 0.02684, "low": 0.02661, "close": 0.02665, "volume": 126809.0, "close_time": 1768870799999, "quote_volume": 3388.46779, "trades": 72, "taker_buy_base": 68440.0, "taker_buy_quote": 1828.06391 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.02665, "high": 0.02671, "low": 0.02648, "close": 0.02656, "volume": 63708.0, "close_time": 1768874399999, "quote_volume": 1695.89949, "trades": 54, "taker_buy_base": 26152.0, "taker_buy_quote": 696.34884 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0266, "high": 0.0266, "low": 0.02643, "close": 0.02644, "volume": 89590.0, "close_time": 1768877999999, "quote_volume": 2371.31133, "trades": 74, "taker_buy_base": 75852.0, "taker_buy_quote": 2007.04361 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.02652, "high": 0.02658, "low": 0.02647, "close": 0.02658, "volume": 36271.0, "close_time": 1768881599999, "quote_volume": 961.96056, "trades": 8, "taker_buy_base": 2332.0, "taker_buy_quote": 61.89128 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02658, "high": 0.02658, "low": 0.0263, "close": 0.02631, "volume": 48625.0, "close_time": 1768885199999, "quote_volume": 1285.60591, "trades": 21, "taker_buy_base": 25237.0, "taker_buy_quote": 665.96523 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.02631, "high": 0.0264, "low": 0.0263, "close": 0.02639, "volume": 58700.0, "close_time": 1768888799999, "quote_volume": 1546.57032, "trades": 59, "taker_buy_base": 22961.0, "taker_buy_quote": 604.95435 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.02623, "high": 0.02624, "low": 0.0261, "close": 0.02616, "volume": 83598.0, "close_time": 1768892399999, "quote_volume": 2186.57068, "trades": 70, "taker_buy_base": 59105.0, "taker_buy_quote": 1545.64821 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.02615, "high": 0.02651, "low": 0.02615, "close": 0.02636, "volume": 82297.0, "close_time": 1768895999999, "quote_volume": 2171.02831, "trades": 45, "taker_buy_base": 44572.0, "taker_buy_quote": 1176.08118 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02634, "high": 0.02634, "low": 0.02606, "close": 0.0262, "volume": 139075.0, "close_time": 1768899599999, "quote_volume": 3638.18626, "trades": 89, "taker_buy_base": 44947.0, "taker_buy_quote": 1176.53892 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.02617, "high": 0.02617, "low": 0.02595, "close": 0.02595, "volume": 60127.0, "close_time": 1768903199999, "quote_volume": 1569.26461, "trades": 34, "taker_buy_base": 14064.0, "taker_buy_quote": 367.10747 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.02603, "high": 0.02603, "low": 0.0259, "close": 0.02599, "volume": 30681.0, "close_time": 1768906799999, "quote_volume": 796.71801, "trades": 39, "taker_buy_base": 8674.0, "taker_buy_quote": 224.9108 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.02601, "high": 0.02614, "low": 0.02597, "close": 0.02605, "volume": 65957.0, "close_time": 1768910399999, "quote_volume": 1716.7366, "trades": 72, "taker_buy_base": 43389.0, "taker_buy_quote": 1129.85989 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02593, "high": 0.02614, "low": 0.0258, "close": 0.026, "volume": 239572.0, "close_time": 1768913999999, "quote_volume": 6220.8187, "trades": 145, "taker_buy_base": 69274.0, "taker_buy_quote": 1801.83394 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.02604, "high": 0.02604, "low": 0.02536, "close": 0.02549, "volume": 424486.0, "close_time": 1768917599999, "quote_volume": 10884.21658, "trades": 315, "taker_buy_base": 153015.0, "taker_buy_quote": 3917.87363 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.02542, "high": 0.026, "low": 0.0253, "close": 0.02589, "volume": 310283.0, "close_time": 1768921199999, "quote_volume": 7931.35234, "trades": 262, "taker_buy_base": 157446.0, "taker_buy_quote": 4023.43529 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.02585, "high": 0.02597, "low": 0.02532, "close": 0.02542, "volume": 640842.0, "close_time": 1768924799999, "quote_volume": 16485.89843, "trades": 368, "taker_buy_base": 298716.0, "taker_buy_quote": 7692.23402 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02541, "high": 0.02545, "low": 0.02514, "close": 0.02514, "volume": 57969.0, "close_time": 1768928399999, "quote_volume": 1467.25279, "trades": 81, "taker_buy_base": 22911.0, "taker_buy_quote": 579.01583 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.02514, "high": 0.02527, "low": 0.02508, "close": 0.02518, "volume": 135469.0, "close_time": 1768931999999, "quote_volume": 3408.50842, "trades": 49, "taker_buy_base": 108984.0, "taker_buy_quote": 2741.70464 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.02529, "high": 0.02529, "low": 0.02498, "close": 0.02498, "volume": 154080.0, "close_time": 1768935599999, "quote_volume": 3881.58998, "trades": 72, "taker_buy_base": 21898.0, "taker_buy_quote": 549.27552 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02503, "high": 0.02509, "low": 0.02475, "close": 0.02483, "volume": 80040.0, "close_time": 1768939199999, "quote_volume": 1990.59196, "trades": 37, "taker_buy_base": 56946.0, "taker_buy_quote": 1415.53988 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02481, "high": 0.02491, "low": 0.0246, "close": 0.02477, "volume": 177226.0, "close_time": 1768942799999, "quote_volume": 4394.04604, "trades": 38, "taker_buy_base": 71368.0, "taker_buy_quote": 1765.10427 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.02486, "high": 0.02486, "low": 0.0244, "close": 0.02447, "volume": 54876.0, "close_time": 1768946399999, "quote_volume": 1349.16409, "trades": 24, "taker_buy_base": 36803.0, "taker_buy_quote": 906.00997 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02443, "high": 0.02447, "low": 0.02414, "close": 0.02438, "volume": 200730.0, "close_time": 1768949999999, "quote_volume": 4877.62158, "trades": 151, "taker_buy_base": 118846.0, "taker_buy_quote": 2880.54773 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02436, "high": 0.02436, "low": 0.02416, "close": 0.02419, "volume": 60285.0, "close_time": 1768953599999, "quote_volume": 1462.19137, "trades": 70, "taker_buy_base": 10430.0, "taker_buy_quote": 252.92252 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02422, "high": 0.025, "low": 0.02422, "close": 0.02493, "volume": 277034.0, "close_time": 1768957199999, "quote_volume": 6862.85749, "trades": 136, "taker_buy_base": 102974.0, "taker_buy_quote": 2543.5735 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.02497, "high": 0.02539, "low": 0.02491, "close": 0.02539, "volume": 139174.0, "close_time": 1768960799999, "quote_volume": 3492.76892, "trades": 91, "taker_buy_base": 79667.0, "taker_buy_quote": 1996.73534 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.02542, "high": 0.02567, "low": 0.02536, "close": 0.02543, "volume": 80559.0, "close_time": 1768964399999, "quote_volume": 2054.69293, "trades": 41, "taker_buy_base": 30464.0, "taker_buy_quote": 776.09251 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.02538, "high": 0.02538, "low": 0.02517, "close": 0.02517, "volume": 298496.0, "close_time": 1768967999999, "quote_volume": 7523.51419, "trades": 126, "taker_buy_base": 88679.0, "taker_buy_quote": 2238.81353 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02517, "high": 0.02527, "low": 0.02509, "close": 0.02527, "volume": 293953.0, "close_time": 1768971599999, "quote_volume": 7410.35582, "trades": 98, "taker_buy_base": 125022.0, "taker_buy_quote": 3153.3648 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.02525, "high": 0.02525, "low": 0.02515, "close": 0.02516, "volume": 53555.0, "close_time": 1768975199999, "quote_volume": 1348.86013, "trades": 26, "taker_buy_base": 30874.0, "taker_buy_quote": 777.38798 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.02523, "high": 0.02524, "low": 0.025, "close": 0.025, "volume": 61232.0, "close_time": 1768978799999, "quote_volume": 1535.89615, "trades": 107, "taker_buy_base": 41032.0, "taker_buy_quote": 1029.39548 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.02499, "high": 0.02518, "low": 0.02466, "close": 0.02474, "volume": 301994.0, "close_time": 1768982399999, "quote_volume": 7510.40931, "trades": 224, "taker_buy_base": 237777.0, "taker_buy_quote": 5910.90252 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02473, "high": 0.02479, "low": 0.02468, "close": 0.02468, "volume": 57041.0, "close_time": 1768985999999, "quote_volume": 1411.44077, "trades": 49, "taker_buy_base": 40203.0, "taker_buy_quote": 994.92527 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.02467, "high": 0.02467, "low": 0.02457, "close": 0.02457, "volume": 9462.0, "close_time": 1768989599999, "quote_volume": 232.84214, "trades": 7, "taker_buy_base": 9462.0, "taker_buy_quote": 232.84214 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.02457, "high": 0.02457, "low": 0.02429, "close": 0.02431, "volume": 113037.0, "close_time": 1768993199999, "quote_volume": 2760.50604, "trades": 58, "taker_buy_base": 105953.0, "taker_buy_quote": 2588.11312 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.02422, "high": 0.02452, "low": 0.02416, "close": 0.02442, "volume": 81646.0, "close_time": 1768996799999, "quote_volume": 1984.06657, "trades": 50, "taker_buy_base": 43072.0, "taker_buy_quote": 1046.80998 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02434, "high": 0.02451, "low": 0.02418, "close": 0.02448, "volume": 110897.0, "close_time": 1769000399999, "quote_volume": 2698.24809, "trades": 37, "taker_buy_base": 42249.0, "taker_buy_quote": 1024.95982 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.02442, "high": 0.02442, "low": 0.02388, "close": 0.02402, "volume": 212982.0, "close_time": 1769003999999, "quote_volume": 5110.23259, "trades": 96, "taker_buy_base": 54461.0, "taker_buy_quote": 1311.36687 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02408, "high": 0.02465, "low": 0.02403, "close": 0.02445, "volume": 162235.0, "close_time": 1769007599999, "quote_volume": 3957.31867, "trades": 76, "taker_buy_base": 72325.0, "taker_buy_quote": 1762.23136 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.02453, "high": 0.02482, "low": 0.02441, "close": 0.02481, "volume": 110365.0, "close_time": 1769011199999, "quote_volume": 2720.45744, "trades": 51, "taker_buy_base": 65111.0, "taker_buy_quote": 1601.89462 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02468, "high": 0.0249, "low": 0.0244, "close": 0.02442, "volume": 113502.0, "close_time": 1769014799999, "quote_volume": 2802.27649, "trades": 53, "taker_buy_base": 89004.0, "taker_buy_quote": 2194.58812 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02449, "high": 0.02484, "low": 0.0243, "close": 0.02435, "volume": 293830.0, "close_time": 1769018399999, "quote_volume": 7211.11003, "trades": 174, "taker_buy_base": 199318.0, "taker_buy_quote": 4887.51011 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02431, "high": 0.02436, "low": 0.02418, "close": 0.02433, "volume": 68349.0, "close_time": 1769021999999, "quote_volume": 1657.18095, "trades": 25, "taker_buy_base": 49585.0, "taker_buy_quote": 1201.8415 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.02418, "high": 0.02487, "low": 0.02415, "close": 0.02478, "volume": 305317.0, "close_time": 1769025599999, "quote_volume": 7531.22815, "trades": 137, "taker_buy_base": 135476.0, "taker_buy_quote": 3329.6895 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02489, "high": 0.02491, "low": 0.02473, "close": 0.02489, "volume": 135780.0, "close_time": 1769029199999, "quote_volume": 3372.91052, "trades": 76, "taker_buy_base": 63952.0, "taker_buy_quote": 1589.89021 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.02492, "high": 0.02507, "low": 0.02479, "close": 0.02499, "volume": 158525.0, "close_time": 1769032799999, "quote_volume": 3954.17273, "trades": 61, "taker_buy_base": 73186.0, "taker_buy_quote": 1822.99464 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.02498, "high": 0.02509, "low": 0.02479, "close": 0.02483, "volume": 203350.0, "close_time": 1769036399999, "quote_volume": 5063.72589, "trades": 56, "taker_buy_base": 119358.0, "taker_buy_quote": 2971.61826 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.02469, "high": 0.02469, "low": 0.02451, "close": 0.02451, "volume": 18852.0, "close_time": 1769039999999, "quote_volume": 463.63212, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02455, "high": 0.02467, "low": 0.02452, "close": 0.02461, "volume": 121507.0, "close_time": 1769043599999, "quote_volume": 2987.26897, "trades": 51, "taker_buy_base": 53255.0, "taker_buy_quote": 1310.0488 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.02452, "high": 0.02466, "low": 0.02452, "close": 0.02458, "volume": 55731.0, "close_time": 1769047199999, "quote_volume": 1370.22626, "trades": 16, "taker_buy_base": 23568.0, "taker_buy_quote": 578.79064 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.02467, "high": 0.02467, "low": 0.02449, "close": 0.02449, "volume": 45478.0, "close_time": 1769050799999, "quote_volume": 1115.4837, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.02454, "high": 0.02461, "low": 0.02443, "close": 0.02444, "volume": 128405.0, "close_time": 1769054399999, "quote_volume": 3143.36453, "trades": 52, "taker_buy_base": 78420.0, "taker_buy_quote": 1920.00777 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02446, "high": 0.02449, "low": 0.02446, "close": 0.02449, "volume": 13092.0, "close_time": 1769057999999, "quote_volume": 320.37323, "trades": 3, "taker_buy_base": 13092.0, "taker_buy_quote": 320.37323 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.02445, "high": 0.02445, "low": 0.02414, "close": 0.02414, "volume": 121213.0, "close_time": 1769061599999, "quote_volume": 2939.85863, "trades": 67, "taker_buy_base": 88160.0, "taker_buy_quote": 2135.98933 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.02415, "high": 0.02421, "low": 0.02402, "close": 0.02413, "volume": 177610.0, "close_time": 1769065199999, "quote_volume": 4279.79669, "trades": 56, "taker_buy_base": 69058.0, "taker_buy_quote": 1662.15998 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.02411, "high": 0.02414, "low": 0.02372, "close": 0.02372, "volume": 215468.0, "close_time": 1769068799999, "quote_volume": 5161.45009, "trades": 123, "taker_buy_base": 47331.0, "taker_buy_quote": 1132.47927 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0236, "high": 0.02362, "low": 0.02353, "close": 0.02362, "volume": 85307.0, "close_time": 1769072399999, "quote_volume": 2011.23995, "trades": 55, "taker_buy_base": 24501.0, "taker_buy_quote": 577.48366 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0237, "high": 0.0237, "low": 0.02354, "close": 0.02361, "volume": 108402.0, "close_time": 1769075999999, "quote_volume": 2556.8842, "trades": 69, "taker_buy_base": 52884.0, "taker_buy_quote": 1246.81047 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.02368, "high": 0.02394, "low": 0.02363, "close": 0.02391, "volume": 124733.0, "close_time": 1769079599999, "quote_volume": 2972.79065, "trades": 114, "taker_buy_base": 59217.0, "taker_buy_quote": 1411.35515 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.02379, "high": 0.02379, "low": 0.02323, "close": 0.02369, "volume": 261419.0, "close_time": 1769083199999, "quote_volume": 6152.95083, "trades": 199, "taker_buy_base": 173972.0, "taker_buy_quote": 4091.07834 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02366, "high": 0.02404, "low": 0.02361, "close": 0.02404, "volume": 234092.0, "close_time": 1769086799999, "quote_volume": 5576.68494, "trades": 148, "taker_buy_base": 108553.0, "taker_buy_quote": 2579.47463 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.02401, "high": 0.02409, "low": 0.0238, "close": 0.024, "volume": 257282.0, "close_time": 1769090399999, "quote_volume": 6160.18783, "trades": 126, "taker_buy_base": 183878.0, "taker_buy_quote": 4401.17645 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02391, "high": 0.02416, "low": 0.02391, "close": 0.02392, "volume": 268807.0, "close_time": 1769093999999, "quote_volume": 6451.02164, "trades": 113, "taker_buy_base": 116491.0, "taker_buy_quote": 2795.72453 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02398, "high": 0.02533, "low": 0.02398, "close": 0.02511, "volume": 2253137.0, "close_time": 1769097599999, "quote_volume": 56173.34374, "trades": 1348, "taker_buy_base": 1119513.0, "taker_buy_quote": 27864.64694 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02512, "high": 0.02526, "low": 0.02471, "close": 0.02483, "volume": 304176.0, "close_time": 1769101199999, "quote_volume": 7582.25999, "trades": 201, "taker_buy_base": 138187.0, "taker_buy_quote": 3446.29129 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02487, "high": 0.02521, "low": 0.0246, "close": 0.02521, "volume": 217925.0, "close_time": 1769104799999, "quote_volume": 5444.86068, "trades": 108, "taker_buy_base": 121220.0, "taker_buy_quote": 3028.99032 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02539, "high": 0.02539, "low": 0.02458, "close": 0.02458, "volume": 155744.0, "close_time": 1769108399999, "quote_volume": 3884.97382, "trades": 72, "taker_buy_base": 84727.0, "taker_buy_quote": 2113.9555 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.02454, "high": 0.02496, "low": 0.02454, "close": 0.02494, "volume": 63021.0, "close_time": 1769111999999, "quote_volume": 1564.30793, "trades": 35, "taker_buy_base": 31377.0, "taker_buy_quote": 780.86181 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02488, "high": 0.02499, "low": 0.02472, "close": 0.02476, "volume": 131002.0, "close_time": 1769115599999, "quote_volume": 3252.89011, "trades": 64, "taker_buy_base": 73422.0, "taker_buy_quote": 1821.12974 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.02477, "high": 0.02485, "low": 0.02475, "close": 0.02479, "volume": 66852.0, "close_time": 1769119199999, "quote_volume": 1657.46572, "trades": 30, "taker_buy_base": 43088.0, "taker_buy_quote": 1068.53858 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.02476, "high": 0.0248, "low": 0.02463, "close": 0.02467, "volume": 51270.0, "close_time": 1769122799999, "quote_volume": 1267.50165, "trades": 62, "taker_buy_base": 26305.0, "taker_buy_quote": 649.66279 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.02461, "high": 0.02461, "low": 0.02432, "close": 0.02432, "volume": 102914.0, "close_time": 1769126399999, "quote_volume": 2515.97029, "trades": 27, "taker_buy_base": 64205.0, "taker_buy_quote": 1572.21841 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02434, "high": 0.02434, "low": 0.02402, "close": 0.02406, "volume": 192358.0, "close_time": 1769129999999, "quote_volume": 4642.80535, "trades": 111, "taker_buy_base": 144939.0, "taker_buy_quote": 3498.03988 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02403, "high": 0.02418, "low": 0.02403, "close": 0.02418, "volume": 137952.0, "close_time": 1769133599999, "quote_volume": 3326.53942, "trades": 55, "taker_buy_base": 98974.0, "taker_buy_quote": 2386.78952 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02419, "high": 0.02421, "low": 0.02407, "close": 0.02407, "volume": 119503.0, "close_time": 1769137199999, "quote_volume": 2885.11844, "trades": 77, "taker_buy_base": 55752.0, "taker_buy_quote": 1345.63328 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02407, "high": 0.02413, "low": 0.02407, "close": 0.02412, "volume": 9244.0, "close_time": 1769140799999, "quote_volume": 222.66218, "trades": 22, "taker_buy_base": 5147.0, "taker_buy_quote": 124.00642 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02409, "high": 0.0242, "low": 0.02402, "close": 0.0241, "volume": 155451.0, "close_time": 1769144399999, "quote_volume": 3746.31464, "trades": 32, "taker_buy_base": 29678.0, "taker_buy_quote": 714.16097 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02412, "high": 0.0243, "low": 0.02409, "close": 0.02426, "volume": 114060.0, "close_time": 1769147999999, "quote_volume": 2757.62965, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02428, "high": 0.02437, "low": 0.02428, "close": 0.02437, "volume": 56341.0, "close_time": 1769151599999, "quote_volume": 1369.10526, "trades": 16, "taker_buy_base": 4443.0, "taker_buy_quote": 107.99285 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02424, "high": 0.02433, "low": 0.02414, "close": 0.02418, "volume": 297824.0, "close_time": 1769155199999, "quote_volume": 7209.84118, "trades": 90, "taker_buy_base": 96792.0, "taker_buy_quote": 2342.69941 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02419, "high": 0.02434, "low": 0.02412, "close": 0.02412, "volume": 191438.0, "close_time": 1769158799999, "quote_volume": 4632.52983, "trades": 107, "taker_buy_base": 170104.0, "taker_buy_quote": 4115.57007 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02412, "high": 0.02412, "low": 0.02396, "close": 0.02401, "volume": 86363.0, "close_time": 1769162399999, "quote_volume": 2074.1856, "trades": 52, "taker_buy_base": 39452.0, "taker_buy_quote": 948.03923 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02401, "high": 0.02401, "low": 0.02386, "close": 0.02386, "volume": 52512.0, "close_time": 1769165999999, "quote_volume": 1256.24153, "trades": 12, "taker_buy_base": 25812.0, "taker_buy_quote": 618.26333 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.02386, "high": 0.02392, "low": 0.02386, "close": 0.02388, "volume": 77533.0, "close_time": 1769169599999, "quote_volume": 1851.6006, "trades": 69, "taker_buy_base": 67229.0, "taker_buy_quote": 1605.55716 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02394, "high": 0.02394, "low": 0.02387, "close": 0.02387, "volume": 9992.0, "close_time": 1769173199999, "quote_volume": 238.80648, "trades": 35, "taker_buy_base": 1853.0, "taker_buy_quote": 44.33212 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.02388, "high": 0.02391, "low": 0.02364, "close": 0.02377, "volume": 170086.0, "close_time": 1769176799999, "quote_volume": 4039.57482, "trades": 93, "taker_buy_base": 42035.0, "taker_buy_quote": 999.1913 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02378, "high": 0.02378, "low": 0.02326, "close": 0.02331, "volume": 190821.0, "close_time": 1769180399999, "quote_volume": 4463.03182, "trades": 92, "taker_buy_base": 89987.0, "taker_buy_quote": 2107.24972 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02331, "high": 0.02339, "low": 0.02305, "close": 0.02335, "volume": 236997.0, "close_time": 1769183999999, "quote_volume": 5508.47525, "trades": 62, "taker_buy_base": 83647.0, "taker_buy_quote": 1941.07865 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02336, "high": 0.02365, "low": 0.02319, "close": 0.02361, "volume": 267893.0, "close_time": 1769187599999, "quote_volume": 6257.63897, "trades": 114, "taker_buy_base": 112160.0, "taker_buy_quote": 2620.86592 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.02352, "high": 0.02403, "low": 0.02343, "close": 0.02369, "volume": 293212.0, "close_time": 1769191199999, "quote_volume": 6977.40988, "trades": 71, "taker_buy_base": 146345.0, "taker_buy_quote": 3473.92739 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02372, "high": 0.02379, "low": 0.02356, "close": 0.02356, "volume": 78582.0, "close_time": 1769194799999, "quote_volume": 1864.13124, "trades": 53, "taker_buy_base": 20820.0, "taker_buy_quote": 492.97552 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02358, "high": 0.02369, "low": 0.02337, "close": 0.02337, "volume": 124243.0, "close_time": 1769198399999, "quote_volume": 2929.27059, "trades": 46, "taker_buy_base": 50373.0, "taker_buy_quote": 1186.462 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0234, "high": 0.02344, "low": 0.02327, "close": 0.0233, "volume": 249654.0, "close_time": 1769201999999, "quote_volume": 5817.17551, "trades": 33, "taker_buy_base": 181987.0, "taker_buy_quote": 4239.98784 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0233, "high": 0.02334, "low": 0.02322, "close": 0.02322, "volume": 51191.0, "close_time": 1769205599999, "quote_volume": 1191.22724, "trades": 8, "taker_buy_base": 13411.0, "taker_buy_quote": 311.51994 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02327, "high": 0.02355, "low": 0.02327, "close": 0.02355, "volume": 10874.0, "close_time": 1769209199999, "quote_volume": 253.601, "trades": 4, "taker_buy_base": 6374.0, "taker_buy_quote": 148.616 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02353, "high": 0.0243, "low": 0.02351, "close": 0.0242, "volume": 321173.0, "close_time": 1769212799999, "quote_volume": 7724.29705, "trades": 255, "taker_buy_base": 174667.0, "taker_buy_quote": 4199.7205 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02414, "high": 0.0243, "low": 0.02397, "close": 0.02404, "volume": 177864.0, "close_time": 1769216399999, "quote_volume": 4294.89009, "trades": 124, "taker_buy_base": 91519.0, "taker_buy_quote": 2206.61476 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.024, "high": 0.024, "low": 0.02379, "close": 0.02392, "volume": 39683.0, "close_time": 1769219999999, "quote_volume": 948.53705, "trades": 12, "taker_buy_base": 19815.0, "taker_buy_quote": 473.06837 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0239, "high": 0.02408, "low": 0.0239, "close": 0.02398, "volume": 70252.0, "close_time": 1769223599999, "quote_volume": 1686.44718, "trades": 19, "taker_buy_base": 35752.0, "taker_buy_quote": 857.92781 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02392, "high": 0.02412, "low": 0.02392, "close": 0.024, "volume": 117836.0, "close_time": 1769227199999, "quote_volume": 2828.97011, "trades": 57, "taker_buy_base": 84649.0, "taker_buy_quote": 2031.62016 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02399, "high": 0.02415, "low": 0.02394, "close": 0.02401, "volume": 49800.0, "close_time": 1769230799999, "quote_volume": 1197.64295, "trades": 10, "taker_buy_base": 19770.0, "taker_buy_quote": 476.99754 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02407, "high": 0.02415, "low": 0.02405, "close": 0.02414, "volume": 78032.0, "close_time": 1769234399999, "quote_volume": 1880.3744, "trades": 24, "taker_buy_base": 16757.0, "taker_buy_quote": 403.97398 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02417, "high": 0.02417, "low": 0.02415, "close": 0.02417, "volume": 2685.0, "close_time": 1769237999999, "quote_volume": 64.88987, "trades": 3, "taker_buy_base": 1273.0, "taker_buy_quote": 30.76841 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0242, "high": 0.02422, "low": 0.02416, "close": 0.02422, "volume": 27489.0, "close_time": 1769241599999, "quote_volume": 665.13933, "trades": 6, "taker_buy_base": 5332.0, "taker_buy_quote": 128.86444 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02421, "high": 0.02445, "low": 0.0242, "close": 0.02443, "volume": 64658.0, "close_time": 1769245199999, "quote_volume": 1574.77274, "trades": 16, "taker_buy_base": 7853.0, "taker_buy_quote": 190.64065 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02448, "high": 0.02458, "low": 0.02444, "close": 0.02446, "volume": 1305577.0, "close_time": 1769248799999, "quote_volume": 31972.88021, "trades": 74, "taker_buy_base": 651618.0, "taker_buy_quote": 15941.63016 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02446, "high": 0.02446, "low": 0.0244, "close": 0.02442, "volume": 64649.0, "close_time": 1769252399999, "quote_volume": 1580.33146, "trades": 7, "taker_buy_base": 48493.0, "taker_buy_quote": 1185.64254 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02448, "high": 0.02455, "low": 0.02448, "close": 0.02454, "volume": 22055.0, "close_time": 1769255999999, "quote_volume": 540.98933, "trades": 8, "taker_buy_base": 11984.0, "taker_buy_quote": 293.74832 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02458, "high": 0.02482, "low": 0.02458, "close": 0.02469, "volume": 196879.0, "close_time": 1769259599999, "quote_volume": 4867.80016, "trades": 47, "taker_buy_base": 109275.0, "taker_buy_quote": 2705.33902 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02459, "high": 0.02459, "low": 0.02444, "close": 0.02444, "volume": 108805.0, "close_time": 1769263199999, "quote_volume": 2666.34382, "trades": 21, "taker_buy_base": 93245.0, "taker_buy_quote": 2284.44997 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.02443, "high": 0.02493, "low": 0.02425, "close": 0.02481, "volume": 290041.0, "close_time": 1769266799999, "quote_volume": 7116.14009, "trades": 99, "taker_buy_base": 93291.0, "taker_buy_quote": 2289.97537 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02475, "high": 0.02482, "low": 0.02452, "close": 0.02454, "volume": 87599.0, "close_time": 1769270399999, "quote_volume": 2161.80108, "trades": 19, "taker_buy_base": 34324.0, "taker_buy_quote": 847.91018 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02441, "high": 0.02446, "low": 0.02413, "close": 0.02425, "volume": 447765.0, "close_time": 1769273999999, "quote_volume": 10871.23187, "trades": 136, "taker_buy_base": 293333.0, "taker_buy_quote": 7132.29941 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02432, "high": 0.02432, "low": 0.02426, "close": 0.02432, "volume": 47991.0, "close_time": 1769277599999, "quote_volume": 1165.75265, "trades": 11, "taker_buy_base": 36483.0, "taker_buy_quote": 885.99875 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0243, "high": 0.02434, "low": 0.02421, "close": 0.02421, "volume": 61221.0, "close_time": 1769281199999, "quote_volume": 1487.43227, "trades": 14, "taker_buy_base": 30458.0, "taker_buy_quote": 740.33212 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02422, "high": 0.02429, "low": 0.02419, "close": 0.02419, "volume": 50478.0, "close_time": 1769284799999, "quote_volume": 1222.8188, "trades": 12, "taker_buy_base": 47858.0, "taker_buy_quote": 1159.3483 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02415, "high": 0.02415, "low": 0.0241, "close": 0.02411, "volume": 11119.0, "close_time": 1769288399999, "quote_volume": 268.05076, "trades": 11, "taker_buy_base": 4810.0, "taker_buy_quote": 115.9997 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02411, "high": 0.02416, "low": 0.02403, "close": 0.02403, "volume": 110314.0, "close_time": 1769291999999, "quote_volume": 2657.06031, "trades": 40, "taker_buy_base": 41999.0, "taker_buy_quote": 1010.79583 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02396, "high": 0.02403, "low": 0.0238, "close": 0.02391, "volume": 270716.0, "close_time": 1769295599999, "quote_volume": 6473.3503, "trades": 115, "taker_buy_base": 135411.0, "taker_buy_quote": 3236.68384 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02394, "high": 0.02395, "low": 0.02382, "close": 0.02385, "volume": 57529.0, "close_time": 1769299199999, "quote_volume": 1372.52019, "trades": 74, "taker_buy_base": 19700.0, "taker_buy_quote": 469.93062 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02383, "high": 0.0245, "low": 0.02376, "close": 0.0245, "volume": 362448.0, "close_time": 1769302799999, "quote_volume": 8714.67525, "trades": 296, "taker_buy_base": 98532.0, "taker_buy_quote": 2367.92848 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02453, "high": 0.02474, "low": 0.02414, "close": 0.02414, "volume": 185935.0, "close_time": 1769306399999, "quote_volume": 4558.1828, "trades": 244, "taker_buy_base": 64671.0, "taker_buy_quote": 1578.71835 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02421, "high": 0.02456, "low": 0.02421, "close": 0.02439, "volume": 199891.0, "close_time": 1769309999999, "quote_volume": 4876.93044, "trades": 182, "taker_buy_base": 73915.0, "taker_buy_quote": 1800.34165 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0243, "high": 0.02447, "low": 0.02425, "close": 0.02444, "volume": 104645.0, "close_time": 1769313599999, "quote_volume": 2550.87849, "trades": 105, "taker_buy_base": 61119.0, "taker_buy_quote": 1489.06762 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02444, "high": 0.02466, "low": 0.02439, "close": 0.02452, "volume": 161662.0, "close_time": 1769317199999, "quote_volume": 3965.07085, "trades": 96, "taker_buy_base": 69101.0, "taker_buy_quote": 1692.53791 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02452, "high": 0.02473, "low": 0.02444, "close": 0.02473, "volume": 122560.0, "close_time": 1769320799999, "quote_volume": 3019.01005, "trades": 111, "taker_buy_base": 59438.0, "taker_buy_quote": 1461.43796 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0247, "high": 0.02489, "low": 0.02469, "close": 0.02469, "volume": 88700.0, "close_time": 1769324399999, "quote_volume": 2196.41699, "trades": 134, "taker_buy_base": 53559.0, "taker_buy_quote": 1325.51012 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02474, "high": 0.02474, "low": 0.02435, "close": 0.02437, "volume": 287514.0, "close_time": 1769327999999, "quote_volume": 7046.44615, "trades": 311, "taker_buy_base": 167655.0, "taker_buy_quote": 4108.06453 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02444, "high": 0.02444, "low": 0.0242, "close": 0.02433, "volume": 145497.0, "close_time": 1769331599999, "quote_volume": 3538.15886, "trades": 132, "taker_buy_base": 91420.0, "taker_buy_quote": 2220.77677 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02437, "high": 0.02474, "low": 0.02437, "close": 0.02451, "volume": 238618.0, "close_time": 1769335199999, "quote_volume": 5868.57927, "trades": 192, "taker_buy_base": 73976.0, "taker_buy_quote": 1820.86448 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02446, "high": 0.02474, "low": 0.02444, "close": 0.02472, "volume": 68843.0, "close_time": 1769338799999, "quote_volume": 1693.5777, "trades": 69, "taker_buy_base": 20089.0, "taker_buy_quote": 492.76236 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02462, "high": 0.02462, "low": 0.02449, "close": 0.0245, "volume": 75685.0, "close_time": 1769342399999, "quote_volume": 1859.51775, "trades": 84, "taker_buy_base": 47376.0, "taker_buy_quote": 1164.39238 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02454, "high": 0.02459, "low": 0.02449, "close": 0.02453, "volume": 58038.0, "close_time": 1769345999999, "quote_volume": 1423.68597, "trades": 45, "taker_buy_base": 23988.0, "taker_buy_quote": 588.22554 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02445, "high": 0.02447, "low": 0.02419, "close": 0.02424, "volume": 161969.0, "close_time": 1769349599999, "quote_volume": 3932.54746, "trades": 83, "taker_buy_base": 54927.0, "taker_buy_quote": 1336.53074 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02416, "high": 0.02419, "low": 0.02378, "close": 0.02383, "volume": 200711.0, "close_time": 1769353199999, "quote_volume": 4815.38304, "trades": 132, "taker_buy_base": 147246.0, "taker_buy_quote": 3531.77333 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02383, "high": 0.02392, "low": 0.02372, "close": 0.02382, "volume": 140283.0, "close_time": 1769356799999, "quote_volume": 3339.55662, "trades": 96, "taker_buy_base": 37854.0, "taker_buy_quote": 902.91312 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02365, "high": 0.02369, "low": 0.02327, "close": 0.02331, "volume": 191189.0, "close_time": 1769360399999, "quote_volume": 4481.4919, "trades": 290, "taker_buy_base": 139431.0, "taker_buy_quote": 3267.97235 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02336, "high": 0.02336, "low": 0.02316, "close": 0.02318, "volume": 51400.0, "close_time": 1769363999999, "quote_volume": 1193.27986, "trades": 69, "taker_buy_base": 16935.0, "taker_buy_quote": 393.47568 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02277, "close": 0.02281, "volume": 369516.0, "close_time": 1769367599999, "quote_volume": 8482.55713, "trades": 278, "taker_buy_base": 241553.0, "taker_buy_quote": 5544.4672 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02282, "high": 0.02291, "low": 0.02231, "close": 0.02244, "volume": 285483.0, "close_time": 1769371199999, "quote_volume": 6434.85188, "trades": 329, "taker_buy_base": 132163.0, "taker_buy_quote": 2979.87507 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02241, "high": 0.02313, "low": 0.0224, "close": 0.02302, "volume": 218356.0, "close_time": 1769374799999, "quote_volume": 4986.91027, "trades": 328, "taker_buy_base": 92958.0, "taker_buy_quote": 2125.53533 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02317, "high": 0.02376, "low": 0.02308, "close": 0.02349, "volume": 625926.0, "close_time": 1769378399999, "quote_volume": 14722.50147, "trades": 1063, "taker_buy_base": 286834.0, "taker_buy_quote": 6740.8085 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02347, "high": 0.02361, "low": 0.02321, "close": 0.02355, "volume": 401575.0, "close_time": 1769381999999, "quote_volume": 9408.23851, "trades": 906, "taker_buy_base": 207294.0, "taker_buy_quote": 4851.99936 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0235, "high": 0.02353, "low": 0.0233, "close": 0.02342, "volume": 216840.0, "close_time": 1769385599999, "quote_volume": 5076.86292, "trades": 337, "taker_buy_base": 104555.0, "taker_buy_quote": 2445.62174 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02344, "high": 0.02351, "low": 0.0232, "close": 0.02328, "volume": 118056.0, "close_time": 1769389199999, "quote_volume": 2756.71511, "trades": 239, "taker_buy_base": 64290.0, "taker_buy_quote": 1500.99914 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02332, "high": 0.02371, "low": 0.02328, "close": 0.02361, "volume": 149771.0, "close_time": 1769392799999, "quote_volume": 3522.48942, "trades": 219, "taker_buy_base": 57545.0, "taker_buy_quote": 1351.7024 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02362, "high": 0.02362, "low": 0.02322, "close": 0.02323, "volume": 25856.0, "close_time": 1769396399999, "quote_volume": 604.72847, "trades": 21, "taker_buy_base": 25268.0, "taker_buy_quote": 590.94575 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02321, "high": 0.02321, "low": 0.02303, "close": 0.02306, "volume": 26912.0, "close_time": 1769399999999, "quote_volume": 621.27117, "trades": 62, "taker_buy_base": 9280.0, "taker_buy_quote": 214.21032 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02315, "high": 0.02327, "low": 0.02314, "close": 0.02323, "volume": 263221.0, "close_time": 1769403599999, "quote_volume": 6114.15455, "trades": 102, "taker_buy_base": 168237.0, "taker_buy_quote": 3908.23771 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02323, "high": 0.02329, "low": 0.02321, "close": 0.02321, "volume": 142592.0, "close_time": 1769407199999, "quote_volume": 3318.14316, "trades": 39, "taker_buy_base": 136878.0, "taker_buy_quote": 3185.17386 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02323, "high": 0.0234, "low": 0.02323, "close": 0.02338, "volume": 12310.0, "close_time": 1769410799999, "quote_volume": 287.09966, "trades": 7, "taker_buy_base": 1822.0, "taker_buy_quote": 42.32506 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02343, "high": 0.02371, "low": 0.02342, "close": 0.02344, "volume": 151723.0, "close_time": 1769414399999, "quote_volume": 3574.56253, "trades": 83, "taker_buy_base": 81471.0, "taker_buy_quote": 1916.43814 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02349, "high": 0.02359, "low": 0.02334, "close": 0.02352, "volume": 151929.0, "close_time": 1769417999999, "quote_volume": 3572.1972, "trades": 88, "taker_buy_base": 44663.0, "taker_buy_quote": 1048.46092 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02346, "high": 0.02346, "low": 0.02333, "close": 0.02333, "volume": 222589.0, "close_time": 1769421599999, "quote_volume": 5214.42227, "trades": 37, "taker_buy_base": 202180.0, "taker_buy_quote": 4737.06614 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02343, "high": 0.02375, "low": 0.02342, "close": 0.02375, "volume": 94335.0, "close_time": 1769425199999, "quote_volume": 2231.07075, "trades": 108, "taker_buy_base": 14460.0, "taker_buy_quote": 342.65296 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02372, "high": 0.02394, "low": 0.02355, "close": 0.02388, "volume": 64769.0, "close_time": 1769428799999, "quote_volume": 1535.70389, "trades": 59, "taker_buy_base": 50474.0, "taker_buy_quote": 1195.91479 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0239, "high": 0.02405, "low": 0.02372, "close": 0.02373, "volume": 109822.0, "close_time": 1769432399999, "quote_volume": 2624.45371, "trades": 126, "taker_buy_base": 47233.0, "taker_buy_quote": 1129.13374 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02373, "high": 0.02388, "low": 0.02369, "close": 0.02387, "volume": 29726.0, "close_time": 1769435999999, "quote_volume": 707.64639, "trades": 55, "taker_buy_base": 18334.0, "taker_buy_quote": 436.27561 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0238, "high": 0.02387, "low": 0.02372, "close": 0.02372, "volume": 52299.0, "close_time": 1769439599999, "quote_volume": 1243.48795, "trades": 39, "taker_buy_base": 47523.0, "taker_buy_quote": 1129.50967 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02367, "high": 0.02389, "low": 0.02359, "close": 0.0236, "volume": 326549.0, "close_time": 1769443199999, "quote_volume": 7741.00971, "trades": 216, "taker_buy_base": 118933.0, "taker_buy_quote": 2814.74478 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02358, "high": 0.02374, "low": 0.0235, "close": 0.02374, "volume": 52766.0, "close_time": 1769446799999, "quote_volume": 1247.99369, "trades": 84, "taker_buy_base": 11675.0, "taker_buy_quote": 275.78776 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02377, "high": 0.02384, "low": 0.02361, "close": 0.02382, "volume": 82742.0, "close_time": 1769450399999, "quote_volume": 1962.56416, "trades": 83, "taker_buy_base": 39437.0, "taker_buy_quote": 934.0046 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02381, "high": 0.02382, "low": 0.0237, "close": 0.0237, "volume": 12907.0, "close_time": 1769453999999, "quote_volume": 306.17377, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02368, "high": 0.02374, "low": 0.02347, "close": 0.02358, "volume": 78187.0, "close_time": 1769457599999, "quote_volume": 1847.91676, "trades": 53, "taker_buy_base": 24214.0, "taker_buy_quote": 573.09924 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02366, "high": 0.02378, "low": 0.02362, "close": 0.0237, "volume": 36658.0, "close_time": 1769461199999, "quote_volume": 868.76639, "trades": 47, "taker_buy_base": 6549.0, "taker_buy_quote": 155.48546 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02372, "high": 0.02387, "low": 0.02366, "close": 0.02371, "volume": 185225.0, "close_time": 1769464799999, "quote_volume": 4401.82771, "trades": 103, "taker_buy_base": 62593.0, "taker_buy_quote": 1485.51777 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02374, "high": 0.02392, "low": 0.02368, "close": 0.02375, "volume": 321881.0, "close_time": 1769468399999, "quote_volume": 7660.47364, "trades": 202, "taker_buy_base": 73964.0, "taker_buy_quote": 1759.37249 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02373, "high": 0.02376, "low": 0.02368, "close": 0.02368, "volume": 18257.0, "close_time": 1769471999999, "quote_volume": 433.19055, "trades": 32, "taker_buy_base": 7395.0, "taker_buy_quote": 175.43903 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02383, "high": 0.02393, "low": 0.02383, "close": 0.02393, "volume": 17917.0, "close_time": 1769475599999, "quote_volume": 428.20085, "trades": 14, "taker_buy_base": 13035.0, "taker_buy_quote": 311.67184 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02393, "high": 0.02436, "low": 0.02393, "close": 0.0243, "volume": 16509.0, "close_time": 1769479199999, "quote_volume": 400.33563, "trades": 29, "taker_buy_base": 15770.0, "taker_buy_quote": 382.37793 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02439, "high": 0.02447, "low": 0.02409, "close": 0.0241, "volume": 34973.0, "close_time": 1769482799999, "quote_volume": 848.05014, "trades": 48, "taker_buy_base": 8265.0, "taker_buy_quote": 200.48483 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02402, "high": 0.02412, "low": 0.02391, "close": 0.02408, "volume": 81629.0, "close_time": 1769486399999, "quote_volume": 1960.70728, "trades": 77, "taker_buy_base": 64510.0, "taker_buy_quote": 1549.93445 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02402, "high": 0.02402, "low": 0.02394, "close": 0.02396, "volume": 18039.0, "close_time": 1769489999999, "quote_volume": 432.79202, "trades": 22, "taker_buy_base": 4500.0, "taker_buy_quote": 107.82 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02406, "high": 0.02413, "low": 0.02396, "close": 0.02413, "volume": 52176.0, "close_time": 1769493599999, "quote_volume": 1255.12907, "trades": 12, "taker_buy_base": 25768.0, "taker_buy_quote": 620.32324 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02416, "high": 0.02419, "low": 0.02402, "close": 0.02407, "volume": 41224.0, "close_time": 1769497199999, "quote_volume": 994.61004, "trades": 26, "taker_buy_base": 11811.0, "taker_buy_quote": 285.3806 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02412, "high": 0.02417, "low": 0.02392, "close": 0.02413, "volume": 88936.0, "close_time": 1769500799999, "quote_volume": 2135.46891, "trades": 52, "taker_buy_base": 23730.0, "taker_buy_quote": 568.60193 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02428, "high": 0.02428, "low": 0.02414, "close": 0.02414, "volume": 15533.0, "close_time": 1769504399999, "quote_volume": 376.43124, "trades": 5, "taker_buy_base": 6533.0, "taker_buy_quote": 158.62124 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02414, "high": 0.02426, "low": 0.02414, "close": 0.02426, "volume": 15842.0, "close_time": 1769507999999, "quote_volume": 383.26442, "trades": 23, "taker_buy_base": 2342.0, "taker_buy_quote": 56.63942 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0242, "high": 0.02425, "low": 0.0242, "close": 0.02425, "volume": 6618.0, "close_time": 1769511599999, "quote_volume": 160.2865, "trades": 10, "taker_buy_base": 281.0, "taker_buy_quote": 6.81425 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02421, "high": 0.02421, "low": 0.02406, "close": 0.02419, "volume": 21390.0, "close_time": 1769515199999, "quote_volume": 515.82943, "trades": 31, "taker_buy_base": 7127.0, "taker_buy_quote": 171.64458 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02417, "high": 0.02428, "low": 0.02394, "close": 0.02414, "volume": 50518.0, "close_time": 1769518799999, "quote_volume": 1220.10454, "trades": 35, "taker_buy_base": 20889.0, "taker_buy_quote": 504.22427 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02415, "high": 0.02415, "low": 0.02383, "close": 0.02383, "volume": 6187.0, "close_time": 1769522399999, "quote_volume": 148.09913, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02378, "high": 0.02381, "low": 0.02372, "close": 0.02372, "volume": 13432.0, "close_time": 1769525999999, "quote_volume": 319.2366, "trades": 9, "taker_buy_base": 6326.0, "taker_buy_quote": 150.58228 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02372, "high": 0.0238, "low": 0.02372, "close": 0.0238, "volume": 23389.0, "close_time": 1769529599999, "quote_volume": 556.55812, "trades": 13, "taker_buy_base": 1251.0, "taker_buy_quote": 29.67372 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02377, "high": 0.0239, "low": 0.02371, "close": 0.02387, "volume": 29594.0, "close_time": 1769533199999, "quote_volume": 703.96282, "trades": 47, "taker_buy_base": 7838.0, "taker_buy_quote": 186.95926 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02377, "high": 0.02401, "low": 0.02365, "close": 0.02396, "volume": 132339.0, "close_time": 1769536799999, "quote_volume": 3150.68681, "trades": 103, "taker_buy_base": 80336.0, "taker_buy_quote": 1911.00116 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02399, "high": 0.0248, "low": 0.02399, "close": 0.0248, "volume": 67654.0, "close_time": 1769540399999, "quote_volume": 1652.66003, "trades": 60, "taker_buy_base": 23026.0, "taker_buy_quote": 562.34748 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02496, "high": 0.02526, "low": 0.02473, "close": 0.02495, "volume": 483313.0, "close_time": 1769543999999, "quote_volume": 12098.27332, "trades": 357, "taker_buy_base": 265363.0, "taker_buy_quote": 6638.91503 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0249, "high": 0.0249, "low": 0.02476, "close": 0.02484, "volume": 32693.0, "close_time": 1769547599999, "quote_volume": 811.85508, "trades": 24, "taker_buy_base": 6637.0, "taker_buy_quote": 164.47853 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02483, "high": 0.02489, "low": 0.02477, "close": 0.02489, "volume": 32513.0, "close_time": 1769551199999, "quote_volume": 806.94743, "trades": 20, "taker_buy_base": 8150.0, "taker_buy_quote": 202.39024 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0249, "high": 0.02522, "low": 0.0249, "close": 0.0251, "volume": 42098.0, "close_time": 1769554799999, "quote_volume": 1054.70532, "trades": 82, "taker_buy_base": 13983.0, "taker_buy_quote": 350.08406 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02533, "high": 0.02558, "low": 0.02511, "close": 0.02521, "volume": 173015.0, "close_time": 1769558399999, "quote_volume": 4392.2779, "trades": 101, "taker_buy_base": 65570.0, "taker_buy_quote": 1669.73061 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02508, "high": 0.02508, "low": 0.0249, "close": 0.02501, "volume": 16662.0, "close_time": 1769561999999, "quote_volume": 416.79146, "trades": 18, "taker_buy_base": 16662.0, "taker_buy_quote": 416.79146 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02505, "high": 0.0251, "low": 0.02491, "close": 0.02504, "volume": 35502.0, "close_time": 1769565599999, "quote_volume": 889.53775, "trades": 15, "taker_buy_base": 13953.0, "taker_buy_quote": 349.83504 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02507, "high": 0.02606, "low": 0.02503, "close": 0.02548, "volume": 236809.0, "close_time": 1769569199999, "quote_volume": 6046.83922, "trades": 126, "taker_buy_base": 108508.0, "taker_buy_quote": 2776.53726 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02567, "high": 0.02576, "low": 0.02495, "close": 0.02504, "volume": 98570.0, "close_time": 1769572799999, "quote_volume": 2496.4457, "trades": 96, "taker_buy_base": 48170.0, "taker_buy_quote": 1219.66377 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02497, "high": 0.02513, "low": 0.02494, "close": 0.02513, "volume": 43486.0, "close_time": 1769576399999, "quote_volume": 1088.83335, "trades": 48, "taker_buy_base": 10003.0, "taker_buy_quote": 251.02539 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02503, "high": 0.02503, "low": 0.02503, "close": 0.02503, "volume": 340.0, "close_time": 1769579999999, "quote_volume": 8.5102, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02512, "high": 0.02523, "low": 0.02505, "close": 0.02505, "volume": 8170.0, "close_time": 1769583599999, "quote_volume": 205.11984, "trades": 10, "taker_buy_base": 1000.0, "taker_buy_quote": 25.23 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02504, "high": 0.02504, "low": 0.02504, "close": 0.02504, "volume": 1569.0, "close_time": 1769587199999, "quote_volume": 39.28776, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02512, "high": 0.02518, "low": 0.02495, "close": 0.02512, "volume": 37723.0, "close_time": 1769590799999, "quote_volume": 947.07885, "trades": 22, "taker_buy_base": 7341.0, "taker_buy_quote": 184.36965 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02505, "high": 0.02523, "low": 0.02495, "close": 0.02515, "volume": 20896.0, "close_time": 1769594399999, "quote_volume": 524.00304, "trades": 14, "taker_buy_base": 983.0, "taker_buy_quote": 24.80109 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02512, "high": 0.02512, "low": 0.0251, "close": 0.0251, "volume": 3481.0, "close_time": 1769597999999, "quote_volume": 87.40438, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0251, "high": 0.02518, "low": 0.0251, "close": 0.02518, "volume": 5286.0, "close_time": 1769601599999, "quote_volume": 132.98524, "trades": 16, "taker_buy_base": 1878.0, "taker_buy_quote": 47.1718 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02518, "high": 0.02518, "low": 0.02507, "close": 0.02507, "volume": 1407.0, "close_time": 1769605199999, "quote_volume": 35.37326, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02498, "close": 0.02503, "volume": 19099.0, "close_time": 1769608799999, "quote_volume": 478.34001, "trades": 20, "taker_buy_base": 7688.0, "taker_buy_quote": 192.66594 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 1191.0, "close_time": 1769612399999, "quote_volume": 29.6559, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02502, "high": 0.02508, "low": 0.02502, "close": 0.02507, "volume": 6414.0, "close_time": 1769615999999, "quote_volume": 160.79716, "trades": 7, "taker_buy_base": 1414.0, "taker_buy_quote": 35.40216 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02493, "high": 0.02504, "low": 0.02484, "close": 0.02489, "volume": 57957.0, "close_time": 1769619599999, "quote_volume": 1445.90231, "trades": 53, "taker_buy_base": 26540.0, "taker_buy_quote": 661.5814 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02498, "high": 0.02498, "low": 0.02486, "close": 0.02496, "volume": 20022.0, "close_time": 1769623199999, "quote_volume": 499.28299, "trades": 30, "taker_buy_base": 15793.0, "taker_buy_quote": 393.90423 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02494, "high": 0.02512, "low": 0.02491, "close": 0.02511, "volume": 28446.0, "close_time": 1769626799999, "quote_volume": 712.77249, "trades": 32, "taker_buy_base": 25913.0, "taker_buy_quote": 649.49448 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02516, "high": 0.02516, "low": 0.02512, "close": 0.02512, "volume": 4911.0, "close_time": 1769630399999, "quote_volume": 123.55224, "trades": 20, "taker_buy_base": 198.0, "taker_buy_quote": 4.98168 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02532, "high": 0.02545, "low": 0.02527, "close": 0.02529, "volume": 38343.0, "close_time": 1769633999999, "quote_volume": 972.56511, "trades": 40, "taker_buy_base": 23002.0, "taker_buy_quote": 583.2972 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02531, "high": 0.02535, "low": 0.02524, "close": 0.0253, "volume": 12893.0, "close_time": 1769637599999, "quote_volume": 326.47707, "trades": 16, "taker_buy_base": 5361.0, "taker_buy_quote": 135.8803 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02521, "high": 0.02562, "low": 0.02521, "close": 0.02562, "volume": 58117.0, "close_time": 1769641199999, "quote_volume": 1479.35012, "trades": 100, "taker_buy_base": 24957.0, "taker_buy_quote": 637.48197 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0256, "high": 0.02561, "low": 0.02521, "close": 0.02526, "volume": 27875.0, "close_time": 1769644799999, "quote_volume": 709.28086, "trades": 34, "taker_buy_base": 18876.0, "taker_buy_quote": 478.85646 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02502, "high": 0.02502, "low": 0.02496, "close": 0.02496, "volume": 27299.0, "close_time": 1769648399999, "quote_volume": 682.42414, "trades": 30, "taker_buy_base": 17066.0, "taker_buy_quote": 426.60832 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.025, "high": 0.02526, "low": 0.025, "close": 0.02519, "volume": 19991.0, "close_time": 1769651999999, "quote_volume": 502.81751, "trades": 18, "taker_buy_base": 12881.0, "taker_buy_quote": 324.21251 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02529, "high": 0.02586, "low": 0.02504, "close": 0.02515, "volume": 323431.0, "close_time": 1769655599999, "quote_volume": 8244.75908, "trades": 383, "taker_buy_base": 174069.0, "taker_buy_quote": 4440.05581 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02528, "high": 0.02528, "low": 0.02509, "close": 0.02509, "volume": 52081.0, "close_time": 1769659199999, "quote_volume": 1311.30511, "trades": 50, "taker_buy_base": 14500.0, "taker_buy_quote": 365.42 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02512, "high": 0.02521, "low": 0.02512, "close": 0.02517, "volume": 34902.0, "close_time": 1769662799999, "quote_volume": 878.17296, "trades": 12, "taker_buy_base": 25077.0, "taker_buy_quote": 631.24416 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02542, "high": 0.02604, "low": 0.02529, "close": 0.02537, "volume": 325524.0, "close_time": 1769666399999, "quote_volume": 8333.26767, "trades": 154, "taker_buy_base": 130419.0, "taker_buy_quote": 3341.01113 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02535, "high": 0.0254, "low": 0.02535, "close": 0.0254, "volume": 32384.0, "close_time": 1769669999999, "quote_volume": 822.05809, "trades": 37, "taker_buy_base": 13710.0, "taker_buy_quote": 347.75029 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02547, "high": 0.02551, "low": 0.02535, "close": 0.02537, "volume": 85060.0, "close_time": 1769673599999, "quote_volume": 2164.91614, "trades": 217, "taker_buy_base": 32949.0, "taker_buy_quote": 838.51501 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02538, "high": 0.02538, "low": 0.02468, "close": 0.02471, "volume": 173113.0, "close_time": 1769677199999, "quote_volume": 4320.82906, "trades": 141, "taker_buy_base": 77988.0, "taker_buy_quote": 1949.07736 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02479, "high": 0.02484, "low": 0.02471, "close": 0.02473, "volume": 28404.0, "close_time": 1769680799999, "quote_volume": 704.49471, "trades": 50, "taker_buy_base": 11928.0, "taker_buy_quote": 295.77499 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.02487, "high": 0.02494, "low": 0.02477, "close": 0.02477, "volume": 19703.0, "close_time": 1769684399999, "quote_volume": 489.02782, "trades": 6, "taker_buy_base": 203.0, "taker_buy_quote": 5.06282 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02485, "high": 0.02491, "low": 0.02485, "close": 0.02491, "volume": 22848.0, "close_time": 1769687999999, "quote_volume": 568.02212, "trades": 50, "taker_buy_base": 9903.0, "taker_buy_quote": 246.08955 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02502, "high": 0.02508, "low": 0.02477, "close": 0.02481, "volume": 41903.0, "close_time": 1769691599999, "quote_volume": 1044.84935, "trades": 45, "taker_buy_base": 15615.0, "taker_buy_quote": 390.85317 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02481, "high": 0.0252, "low": 0.02469, "close": 0.02513, "volume": 165569.0, "close_time": 1769695199999, "quote_volume": 4133.21833, "trades": 172, "taker_buy_base": 74051.0, "taker_buy_quote": 1843.48493 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0251, "high": 0.02543, "low": 0.02509, "close": 0.02509, "volume": 80161.0, "close_time": 1769698799999, "quote_volume": 2028.43646, "trades": 132, "taker_buy_base": 37240.0, "taker_buy_quote": 943.07415 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02508, "high": 0.02535, "low": 0.02485, "close": 0.0252, "volume": 324324.0, "close_time": 1769702399999, "quote_volume": 8105.43042, "trades": 313, "taker_buy_base": 209994.0, "taker_buy_quote": 5242.18687 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02509, "high": 0.0251, "low": 0.02435, "close": 0.02477, "volume": 637414.0, "close_time": 1769705999999, "quote_volume": 15752.1829, "trades": 639, "taker_buy_base": 230534.0, "taker_buy_quote": 5686.59618 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02477, "high": 0.02488, "low": 0.02474, "close": 0.02475, "volume": 22220.0, "close_time": 1769709599999, "quote_volume": 550.56881, "trades": 32, "taker_buy_base": 2340.0, "taker_buy_quote": 58.13196 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02468, "high": 0.02486, "low": 0.02458, "close": 0.02461, "volume": 32629.0, "close_time": 1769713199999, "quote_volume": 804.10306, "trades": 55, "taker_buy_base": 20682.0, "taker_buy_quote": 509.93981 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02472, "high": 0.02491, "low": 0.02457, "close": 0.02484, "volume": 97527.0, "close_time": 1769716799999, "quote_volume": 2409.92453, "trades": 122, "taker_buy_base": 40390.0, "taker_buy_quote": 996.97866 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02477, "high": 0.02498, "low": 0.02469, "close": 0.0248, "volume": 80340.0, "close_time": 1769720399999, "quote_volume": 1995.69721, "trades": 69, "taker_buy_base": 25546.0, "taker_buy_quote": 635.62358 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02487, "high": 0.02538, "low": 0.02486, "close": 0.02503, "volume": 193533.0, "close_time": 1769723999999, "quote_volume": 4871.60968, "trades": 191, "taker_buy_base": 115552.0, "taker_buy_quote": 2905.98661 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0251, "high": 0.02519, "low": 0.02498, "close": 0.02498, "volume": 119238.0, "close_time": 1769727599999, "quote_volume": 2985.94383, "trades": 82, "taker_buy_base": 87614.0, "taker_buy_quote": 2193.35513 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02498, "high": 0.02498, "low": 0.02498, "close": 0.02498, "volume": 0.0, "close_time": 1769731199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0247, "high": 0.02472, "low": 0.0247, "close": 0.02472, "volume": 899.0, "close_time": 1769734799999, "quote_volume": 22.21334, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0248, "high": 0.02504, "low": 0.02461, "close": 0.02489, "volume": 79145.0, "close_time": 1769738399999, "quote_volume": 1965.44239, "trades": 80, "taker_buy_base": 58123.0, "taker_buy_quote": 1443.15334 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02491, "high": 0.02491, "low": 0.02436, "close": 0.02436, "volume": 39154.0, "close_time": 1769741999999, "quote_volume": 961.99395, "trades": 28, "taker_buy_base": 8618.0, "taker_buy_quote": 212.02695 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02453, "high": 0.02453, "low": 0.02451, "close": 0.02451, "volume": 4999.0, "close_time": 1769745599999, "quote_volume": 122.57457, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02465, "high": 0.02501, "low": 0.02465, "close": 0.02479, "volume": 23613.0, "close_time": 1769749199999, "quote_volume": 586.34298, "trades": 16, "taker_buy_base": 19494.0, "taker_buy_quote": 484.06719 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0249, "high": 0.0249, "low": 0.02477, "close": 0.02488, "volume": 12368.0, "close_time": 1769752799999, "quote_volume": 307.20168, "trades": 13, "taker_buy_base": 12368.0, "taker_buy_quote": 307.20168 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02481, "high": 0.02481, "low": 0.02467, "close": 0.02467, "volume": 15546.0, "close_time": 1769756399999, "quote_volume": 384.96426, "trades": 23, "taker_buy_base": 6414.0, "taker_buy_quote": 158.90142 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02482, "high": 0.02492, "low": 0.0247, "close": 0.02492, "volume": 45061.0, "close_time": 1769759999999, "quote_volume": 1115.23302, "trades": 12, "taker_buy_base": 35561.0, "taker_buy_quote": 880.58302 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02491, "high": 0.02491, "low": 0.02468, "close": 0.02468, "volume": 4639.0, "close_time": 1769763599999, "quote_volume": 115.10176, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02471, "high": 0.02471, "low": 0.02454, "close": 0.02454, "volume": 7500.0, "close_time": 1769767199999, "quote_volume": 185.24, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02467, "high": 0.02471, "low": 0.02467, "close": 0.02471, "volume": 1176.0, "close_time": 1769770799999, "quote_volume": 29.02812, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02475, "high": 0.02477, "low": 0.02471, "close": 0.02477, "volume": 10135.0, "close_time": 1769774399999, "quote_volume": 250.73947, "trades": 35, "taker_buy_base": 1873.0, "taker_buy_quote": 46.39421 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02469, "high": 0.02469, "low": 0.02433, "close": 0.02434, "volume": 151933.0, "close_time": 1769777999999, "quote_volume": 3715.22731, "trades": 81, "taker_buy_base": 120119.0, "taker_buy_quote": 2938.16234 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02437, "high": 0.02449, "low": 0.02424, "close": 0.02442, "volume": 182979.0, "close_time": 1769781599999, "quote_volume": 4459.77252, "trades": 72, "taker_buy_base": 165915.0, "taker_buy_quote": 4044.44829 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02444, "high": 0.02513, "low": 0.02444, "close": 0.02505, "volume": 114960.0, "close_time": 1769785199999, "quote_volume": 2853.38265, "trades": 45, "taker_buy_base": 53147.0, "taker_buy_quote": 1317.57538 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0253, "high": 0.0256, "low": 0.02513, "close": 0.02529, "volume": 355057.0, "close_time": 1769788799999, "quote_volume": 9006.61406, "trades": 166, "taker_buy_base": 184116.0, "taker_buy_quote": 4666.04593 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02544, "high": 0.02555, "low": 0.02523, "close": 0.02551, "volume": 113087.0, "close_time": 1769792399999, "quote_volume": 2876.47537, "trades": 68, "taker_buy_base": 49612.0, "taker_buy_quote": 1259.99154 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02555, "high": 0.02555, "low": 0.02525, "close": 0.02545, "volume": 351849.0, "close_time": 1769795999999, "quote_volume": 8952.10999, "trades": 99, "taker_buy_base": 238871.0, "taker_buy_quote": 6076.56394 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02541, "high": 0.0255, "low": 0.02514, "close": 0.0255, "volume": 94690.0, "close_time": 1769799599999, "quote_volume": 2394.60419, "trades": 47, "taker_buy_base": 66599.0, "taker_buy_quote": 1685.66271 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02557, "high": 0.02567, "low": 0.02543, "close": 0.02543, "volume": 38971.0, "close_time": 1769803199999, "quote_volume": 996.27952, "trades": 34, "taker_buy_base": 749.0, "taker_buy_quote": 19.17434 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02554, "high": 0.02559, "low": 0.02499, "close": 0.02499, "volume": 73127.0, "close_time": 1769806799999, "quote_volume": 1851.60006, "trades": 31, "taker_buy_base": 51984.0, "taker_buy_quote": 1314.46659 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02513, "high": 0.02532, "low": 0.02502, "close": 0.02527, "volume": 124060.0, "close_time": 1769810399999, "quote_volume": 3126.70742, "trades": 55, "taker_buy_base": 39397.0, "taker_buy_quote": 989.37304 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02521, "high": 0.02535, "low": 0.02516, "close": 0.02528, "volume": 40068.0, "close_time": 1769813999999, "quote_volume": 1010.61825, "trades": 11, "taker_buy_base": 15875.0, "taker_buy_quote": 400.18 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02513, "high": 0.02518, "low": 0.02502, "close": 0.02502, "volume": 45944.0, "close_time": 1769817599999, "quote_volume": 1153.3786, "trades": 9, "taker_buy_base": 36444.0, "taker_buy_quote": 915.1686 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02516, "high": 0.02525, "low": 0.02514, "close": 0.0252, "volume": 61877.0, "close_time": 1769821199999, "quote_volume": 1557.1943, "trades": 9, "taker_buy_base": 13246.0, "taker_buy_quote": 333.3444 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0252, "close": 0.0252, "volume": 0.0, "close_time": 1769824799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02501, "high": 0.0251, "low": 0.02494, "close": 0.0251, "volume": 44315.0, "close_time": 1769828399999, "quote_volume": 1106.25854, "trades": 11, "taker_buy_base": 39815.0, "taker_buy_quote": 993.71354 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02495, "high": 0.02495, "low": 0.02495, "close": 0.02495, "volume": 3927.0, "close_time": 1769831999999, "quote_volume": 97.97865, "trades": 1, "taker_buy_base": 3927.0, "taker_buy_quote": 97.97865 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02491, "high": 0.02496, "low": 0.02491, "close": 0.02492, "volume": 24746.0, "close_time": 1769835599999, "quote_volume": 616.94402, "trades": 11, "taker_buy_base": 500.0, "taker_buy_quote": 12.465 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02498, "high": 0.02498, "low": 0.02498, "close": 0.02498, "volume": 4483.0, "close_time": 1769839199999, "quote_volume": 111.98534, "trades": 1, "taker_buy_base": 4483.0, "taker_buy_quote": 111.98534 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.025, "high": 0.025, "low": 0.0249, "close": 0.0249, "volume": 5303.0, "close_time": 1769842799999, "quote_volume": 132.4947, "trades": 2, "taker_buy_base": 4500.0, "taker_buy_quote": 112.5 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02485, "high": 0.02485, "low": 0.02479, "close": 0.02479, "volume": 45219.0, "close_time": 1769846399999, "quote_volume": 1121.99723, "trades": 7, "taker_buy_base": 29442.0, "taker_buy_quote": 730.6154 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0247, "high": 0.02511, "low": 0.02456, "close": 0.02511, "volume": 113616.0, "close_time": 1769849999999, "quote_volume": 2824.01172, "trades": 42, "taker_buy_base": 49116.0, "taker_buy_quote": 1213.32667 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02505, "high": 0.02546, "low": 0.02499, "close": 0.02525, "volume": 84369.0, "close_time": 1769853599999, "quote_volume": 2132.47034, "trades": 27, "taker_buy_base": 31369.0, "taker_buy_quote": 790.10125 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02518, "high": 0.02544, "low": 0.02518, "close": 0.02544, "volume": 30505.0, "close_time": 1769857199999, "quote_volume": 771.85446, "trades": 13, "taker_buy_base": 24737.0, "taker_buy_quote": 626.02992 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02518, "high": 0.02518, "low": 0.02492, "close": 0.02492, "volume": 27473.0, "close_time": 1769860799999, "quote_volume": 688.46822, "trades": 5, "taker_buy_base": 16408.0, "taker_buy_quote": 409.85152 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02502, "high": 0.02502, "low": 0.02475, "close": 0.02496, "volume": 124295.0, "close_time": 1769864399999, "quote_volume": 3086.50125, "trades": 94, "taker_buy_base": 69339.0, "taker_buy_quote": 1721.65864 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0249, "high": 0.02492, "low": 0.02482, "close": 0.02482, "volume": 29923.0, "close_time": 1769867999999, "quote_volume": 743.56879, "trades": 13, "taker_buy_base": 29923.0, "taker_buy_quote": 743.56879 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.02463, "high": 0.02478, "low": 0.02434, "close": 0.02448, "volume": 491578.0, "close_time": 1769871599999, "quote_volume": 12077.06594, "trades": 161, "taker_buy_base": 265878.0, "taker_buy_quote": 6540.29685 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.02454, "high": 0.02471, "low": 0.02426, "close": 0.02436, "volume": 226383.0, "close_time": 1769875199999, "quote_volume": 5539.46367, "trades": 70, "taker_buy_base": 93430.0, "taker_buy_quote": 2279.1219 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02438, "high": 0.02511, "low": 0.02438, "close": 0.02481, "volume": 429207.0, "close_time": 1769878799999, "quote_volume": 10676.81261, "trades": 181, "taker_buy_base": 124964.0, "taker_buy_quote": 3103.38671 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.02482, "high": 0.02498, "low": 0.02419, "close": 0.02484, "volume": 443222.0, "close_time": 1769882399999, "quote_volume": 10901.40243, "trades": 251, "taker_buy_base": 170618.0, "taker_buy_quote": 4212.39095 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.02475, "high": 0.02507, "low": 0.02422, "close": 0.02474, "volume": 555820.0, "close_time": 1769885999999, "quote_volume": 13722.12395, "trades": 283, "taker_buy_base": 300960.0, "taker_buy_quote": 7405.84706 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0246, "high": 0.02471, "low": 0.02419, "close": 0.02426, "volume": 267479.0, "close_time": 1769889599999, "quote_volume": 6531.87836, "trades": 139, "taker_buy_base": 190808.0, "taker_buy_quote": 4658.45675 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02435, "high": 0.02435, "low": 0.02387, "close": 0.02435, "volume": 189009.0, "close_time": 1769893199999, "quote_volume": 4557.74124, "trades": 68, "taker_buy_base": 101224.0, "taker_buy_quote": 2436.27868 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.02425, "high": 0.02457, "low": 0.02415, "close": 0.02428, "volume": 103440.0, "close_time": 1769896799999, "quote_volume": 2521.31731, "trades": 42, "taker_buy_base": 45992.0, "taker_buy_quote": 1118.2121 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.02428, "high": 0.02428, "low": 0.02416, "close": 0.02424, "volume": 29343.0, "close_time": 1769900399999, "quote_volume": 710.4963, "trades": 17, "taker_buy_base": 17179.0, "taker_buy_quote": 416.059 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.02445, "high": 0.02489, "low": 0.02436, "close": 0.02484, "volume": 83266.0, "close_time": 1769903999999, "quote_volume": 2048.25314, "trades": 35, "taker_buy_base": 23056.0, "taker_buy_quote": 569.57554 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02483, "high": 0.02494, "low": 0.02483, "close": 0.02493, "volume": 23214.0, "close_time": 1769907599999, "quote_volume": 578.01045, "trades": 26, "taker_buy_base": 12343.0, "taker_buy_quote": 307.20442 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.02473, "high": 0.02529, "low": 0.02469, "close": 0.02518, "volume": 153623.0, "close_time": 1769911199999, "quote_volume": 3849.81992, "trades": 56, "taker_buy_base": 42399.0, "taker_buy_quote": 1053.52138 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.02525, "high": 0.02569, "low": 0.02508, "close": 0.02516, "volume": 239538.0, "close_time": 1769914799999, "quote_volume": 6084.84277, "trades": 104, "taker_buy_base": 135436.0, "taker_buy_quote": 3447.22438 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0251, "high": 0.02525, "low": 0.02506, "close": 0.02525, "volume": 95652.0, "close_time": 1769918399999, "quote_volume": 2404.3062, "trades": 27, "taker_buy_base": 84589.0, "taker_buy_quote": 2125.88171 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02538, "high": 0.0257, "low": 0.02534, "close": 0.02561, "volume": 64796.0, "close_time": 1769921999999, "quote_volume": 1652.00755, "trades": 14, "taker_buy_base": 21167.0, "taker_buy_quote": 539.72965 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.02575, "high": 0.02575, "low": 0.02535, "close": 0.02536, "volume": 104485.0, "close_time": 1769925599999, "quote_volume": 2661.03818, "trades": 78, "taker_buy_base": 36423.0, "taker_buy_quote": 927.63205 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.02549, "high": 0.0257, "low": 0.02513, "close": 0.02522, "volume": 195153.0, "close_time": 1769929199999, "quote_volume": 4958.33606, "trades": 79, "taker_buy_base": 66223.0, "taker_buy_quote": 1682.26121 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.02525, "high": 0.02546, "low": 0.02514, "close": 0.02541, "volume": 79302.0, "close_time": 1769932799999, "quote_volume": 2005.32515, "trades": 22, "taker_buy_base": 59720.0, "taker_buy_quote": 1510.20213 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02529, "high": 0.02561, "low": 0.02528, "close": 0.0254, "volume": 81932.0, "close_time": 1769936399999, "quote_volume": 2080.43001, "trades": 35, "taker_buy_base": 56900.0, "taker_buy_quote": 1444.74121 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.02526, "high": 0.02526, "low": 0.02488, "close": 0.02498, "volume": 55384.0, "close_time": 1769939999999, "quote_volume": 1383.6565, "trades": 40, "taker_buy_base": 53193.0, "taker_buy_quote": 1328.3982 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.02502, "high": 0.02514, "low": 0.02489, "close": 0.02491, "volume": 64537.0, "close_time": 1769943599999, "quote_volume": 1615.95874, "trades": 61, "taker_buy_base": 15924.0, "taker_buy_quote": 397.77987 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.02496, "high": 0.02539, "low": 0.02496, "close": 0.02527, "volume": 69925.0, "close_time": 1769947199999, "quote_volume": 1762.91428, "trades": 45, "taker_buy_base": 57337.0, "taker_buy_quote": 1444.50682 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02549, "high": 0.02557, "low": 0.02509, "close": 0.02528, "volume": 136071.0, "close_time": 1769950799999, "quote_volume": 3443.3729, "trades": 43, "taker_buy_base": 82843.0, "taker_buy_quote": 2095.22542 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.02534, "high": 0.02539, "low": 0.02479, "close": 0.02479, "volume": 62048.0, "close_time": 1769954399999, "quote_volume": 1559.36235, "trades": 33, "taker_buy_base": 22126.0, "taker_buy_quote": 555.63994 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.02469, "high": 0.02503, "low": 0.02469, "close": 0.02503, "volume": 444428.0, "close_time": 1769957999999, "quote_volume": 11007.7916, "trades": 136, "taker_buy_base": 255108.0, "taker_buy_quote": 6311.05981 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.02493, "high": 0.02493, "low": 0.02442, "close": 0.02467, "volume": 118937.0, "close_time": 1769961599999, "quote_volume": 2939.38279, "trades": 64, "taker_buy_base": 58253.0, "taker_buy_quote": 1438.49983 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02465, "high": 0.02479, "low": 0.02436, "close": 0.02436, "volume": 146210.0, "close_time": 1769965199999, "quote_volume": 3594.56113, "trades": 50, "taker_buy_base": 76061.0, "taker_buy_quote": 1870.30166 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.02448, "high": 0.02448, "low": 0.02417, "close": 0.02426, "volume": 55511.0, "close_time": 1769968799999, "quote_volume": 1349.17378, "trades": 30, "taker_buy_base": 34880.0, "taker_buy_quote": 847.45764 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.02432, "high": 0.02481, "low": 0.02429, "close": 0.02481, "volume": 124729.0, "close_time": 1769972399999, "quote_volume": 3069.53113, "trades": 37, "taker_buy_base": 42567.0, "taker_buy_quote": 1050.88611 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0248, "high": 0.02486, "low": 0.02457, "close": 0.02457, "volume": 65852.0, "close_time": 1769975999999, "quote_volume": 1623.27273, "trades": 24, "taker_buy_base": 43562.0, "taker_buy_quote": 1074.21275 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02455, "high": 0.02462, "low": 0.02428, "close": 0.0246, "volume": 93991.0, "close_time": 1769979599999, "quote_volume": 2299.8932, "trades": 40, "taker_buy_base": 72117.0, "taker_buy_quote": 1764.21003 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0244, "high": 0.02459, "low": 0.0244, "close": 0.02459, "volume": 49260.0, "close_time": 1769983199999, "quote_volume": 1203.20039, "trades": 22, "taker_buy_base": 38314.0, "taker_buy_quote": 935.61625 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.02455, "high": 0.02492, "low": 0.02453, "close": 0.02484, "volume": 151226.0, "close_time": 1769986799999, "quote_volume": 3738.48189, "trades": 66, "taker_buy_base": 41583.0, "taker_buy_quote": 1030.99756 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.02453, "high": 0.02463, "low": 0.02433, "close": 0.02436, "volume": 78667.0, "close_time": 1769990399999, "quote_volume": 1925.03295, "trades": 80, "taker_buy_base": 49335.0, "taker_buy_quote": 1206.2955 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02437, "high": 0.02505, "low": 0.02435, "close": 0.02498, "volume": 113827.0, "close_time": 1769993999999, "quote_volume": 2820.20945, "trades": 44, "taker_buy_base": 24551.0, "taker_buy_quote": 602.8638 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.02493, "high": 0.02532, "low": 0.02468, "close": 0.0253, "volume": 143301.0, "close_time": 1769997599999, "quote_volume": 3588.35594, "trades": 46, "taker_buy_base": 87392.0, "taker_buy_quote": 2179.89319 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.02536, "high": 0.0254, "low": 0.02524, "close": 0.02533, "volume": 24713.0, "close_time": 1770001199999, "quote_volume": 625.85362, "trades": 18, "taker_buy_base": 20213.0, "taker_buy_quote": 511.68862 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.02497, "high": 0.025, "low": 0.02445, "close": 0.0249, "volume": 168340.0, "close_time": 1770004799999, "quote_volume": 4161.19389, "trades": 112, "taker_buy_base": 90955.0, "taker_buy_quote": 2248.78898 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0249, "high": 0.0251, "low": 0.02467, "close": 0.02499, "volume": 94446.0, "close_time": 1770008399999, "quote_volume": 2349.10095, "trades": 32, "taker_buy_base": 37634.0, "taker_buy_quote": 932.50606 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.02487, "high": 0.02487, "low": 0.02404, "close": 0.02427, "volume": 182818.0, "close_time": 1770011999999, "quote_volume": 4470.6641, "trades": 65, "taker_buy_base": 95743.0, "taker_buy_quote": 2346.90729 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.02435, "high": 0.02491, "low": 0.02407, "close": 0.02476, "volume": 433545.0, "close_time": 1770015599999, "quote_volume": 10649.27415, "trades": 146, "taker_buy_base": 137566.0, "taker_buy_quote": 3363.48747 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.02473, "high": 0.02492, "low": 0.02473, "close": 0.02481, "volume": 34328.0, "close_time": 1770019199999, "quote_volume": 851.24186, "trades": 17, "taker_buy_base": 9500.0, "taker_buy_quote": 235.565 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02482, "high": 0.025, "low": 0.02475, "close": 0.02478, "volume": 41176.0, "close_time": 1770022799999, "quote_volume": 1023.02896, "trades": 16, "taker_buy_base": 27673.0, "taker_buy_quote": 686.03902 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.02469, "high": 0.02469, "low": 0.0244, "close": 0.0245, "volume": 277726.0, "close_time": 1770026399999, "quote_volume": 6803.98695, "trades": 200, "taker_buy_base": 151296.0, "taker_buy_quote": 3705.92057 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.02461, "high": 0.02462, "low": 0.02444, "close": 0.0245, "volume": 151167.0, "close_time": 1770029999999, "quote_volume": 3712.86031, "trades": 74, "taker_buy_base": 69648.0, "taker_buy_quote": 1709.93671 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.02459, "high": 0.02485, "low": 0.02458, "close": 0.02474, "volume": 82320.0, "close_time": 1770033599999, "quote_volume": 2032.63704, "trades": 38, "taker_buy_base": 24114.0, "taker_buy_quote": 595.8762 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0247, "high": 0.0247, "low": 0.02453, "close": 0.02467, "volume": 31887.0, "close_time": 1770037199999, "quote_volume": 786.62308, "trades": 10, "taker_buy_base": 2000.0, "taker_buy_quote": 49.255 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.02464, "high": 0.02493, "low": 0.02463, "close": 0.02491, "volume": 232993.0, "close_time": 1770040799999, "quote_volume": 5782.49273, "trades": 85, "taker_buy_base": 13816.0, "taker_buy_quote": 341.56966 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.02487, "high": 0.02508, "low": 0.02469, "close": 0.02508, "volume": 262040.0, "close_time": 1770044399999, "quote_volume": 6511.41666, "trades": 142, "taker_buy_base": 204456.0, "taker_buy_quote": 5078.54261 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.02511, "high": 0.02559, "low": 0.02511, "close": 0.02546, "volume": 145238.0, "close_time": 1770047999999, "quote_volume": 3697.91698, "trades": 53, "taker_buy_base": 46082.0, "taker_buy_quote": 1175.41397 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02528, "high": 0.02538, "low": 0.02505, "close": 0.02506, "volume": 231776.0, "close_time": 1770051599999, "quote_volume": 5857.68402, "trades": 90, "taker_buy_base": 170787.0, "taker_buy_quote": 4315.73643 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.02507, "high": 0.02515, "low": 0.02471, "close": 0.02471, "volume": 57466.0, "close_time": 1770055199999, "quote_volume": 1430.78042, "trades": 37, "taker_buy_base": 13234.0, "taker_buy_quote": 329.7984 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0248, "high": 0.0248, "low": 0.02465, "close": 0.0248, "volume": 32277.0, "close_time": 1770058799999, "quote_volume": 798.49858, "trades": 22, "taker_buy_base": 24704.0, "taker_buy_quote": 611.1349 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.02485, "high": 0.02495, "low": 0.02485, "close": 0.02485, "volume": 31383.0, "close_time": 1770062399999, "quote_volume": 780.89527, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02481, "high": 0.02487, "low": 0.02481, "close": 0.02487, "volume": 11567.0, "close_time": 1770065999999, "quote_volume": 287.34618, "trades": 20, "taker_buy_base": 3770.0, "taker_buy_quote": 93.5337 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.02478, "high": 0.02488, "low": 0.02478, "close": 0.02488, "volume": 33604.0, "close_time": 1770069599999, "quote_volume": 833.91898, "trades": 21, "taker_buy_base": 24604.0, "taker_buy_quote": 610.17898 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 4072.0, "close_time": 1770073199999, "quote_volume": 100.9856, "trades": 1, "taker_buy_base": 4072.0, "taker_buy_quote": 100.9856 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 0.0, "close_time": 1770076799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02481, "high": 0.02482, "low": 0.0245, "close": 0.02458, "volume": 76922.0, "close_time": 1770080399999, "quote_volume": 1892.7475, "trades": 23, "taker_buy_base": 29103.0, "taker_buy_quote": 714.03529 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.02465, "high": 0.02471, "low": 0.02448, "close": 0.02466, "volume": 51197.0, "close_time": 1770083999999, "quote_volume": 1257.25331, "trades": 25, "taker_buy_base": 24761.0, "taker_buy_quote": 607.15454 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0247, "high": 0.02474, "low": 0.02441, "close": 0.02443, "volume": 45191.0, "close_time": 1770087599999, "quote_volume": 1111.98705, "trades": 42, "taker_buy_base": 26201.0, "taker_buy_quote": 643.57111 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.02431, "high": 0.02437, "low": 0.0242, "close": 0.02436, "volume": 58951.0, "close_time": 1770091199999, "quote_volume": 1432.61007, "trades": 22, "taker_buy_base": 32784.0, "taker_buy_quote": 795.79996 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02443, "high": 0.02443, "low": 0.02441, "close": 0.02441, "volume": 5324.0, "close_time": 1770094799999, "quote_volume": 130.04884, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.02416, "high": 0.0243, "low": 0.02412, "close": 0.02424, "volume": 82421.0, "close_time": 1770098399999, "quote_volume": 1997.61798, "trades": 30, "taker_buy_base": 36700.0, "taker_buy_quote": 888.89666 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.02415, "high": 0.02419, "low": 0.02412, "close": 0.02417, "volume": 19924.0, "close_time": 1770101999999, "quote_volume": 481.19423, "trades": 7, "taker_buy_base": 19424.0, "taker_buy_quote": 469.11923 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.02412, "high": 0.02412, "low": 0.02398, "close": 0.02401, "volume": 78199.0, "close_time": 1770105599999, "quote_volume": 1876.90051, "trades": 29, "taker_buy_base": 47137.0, "taker_buy_quote": 1130.92189 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02411, "high": 0.02425, "low": 0.02411, "close": 0.02423, "volume": 17165.0, "close_time": 1770109199999, "quote_volume": 415.60287, "trades": 11, "taker_buy_base": 8706.0, "taker_buy_quote": 210.93062 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0241, "high": 0.02421, "low": 0.02353, "close": 0.0238, "volume": 116949.0, "close_time": 1770112799999, "quote_volume": 2793.74492, "trades": 115, "taker_buy_base": 39137.0, "taker_buy_quote": 940.58382 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.02382, "high": 0.02413, "low": 0.02367, "close": 0.02393, "volume": 184778.0, "close_time": 1770116399999, "quote_volume": 4406.69281, "trades": 155, "taker_buy_base": 128589.0, "taker_buy_quote": 3064.79618 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.02395, "high": 0.02411, "low": 0.02381, "close": 0.02394, "volume": 152531.0, "close_time": 1770119999999, "quote_volume": 3645.24161, "trades": 60, "taker_buy_base": 54139.0, "taker_buy_quote": 1293.86903 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02395, "high": 0.0242, "low": 0.02381, "close": 0.02417, "volume": 127960.0, "close_time": 1770123599999, "quote_volume": 3070.11818, "trades": 31, "taker_buy_base": 80400.0, "taker_buy_quote": 1929.557 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.02402, "high": 0.02402, "low": 0.02386, "close": 0.02386, "volume": 86134.0, "close_time": 1770127199999, "quote_volume": 2061.78028, "trades": 36, "taker_buy_base": 76508.0, "taker_buy_quote": 1830.98384 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02337, "close": 0.02339, "volume": 101478.0, "close_time": 1770130799999, "quote_volume": 2399.85707, "trades": 54, "taker_buy_base": 48031.0, "taker_buy_quote": 1133.17306 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.02337, "high": 0.0236, "low": 0.02328, "close": 0.0235, "volume": 855007.0, "close_time": 1770134399999, "quote_volume": 20046.38323, "trades": 240, "taker_buy_base": 456279.0, "taker_buy_quote": 10690.83149 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0228, "close": 0.02281, "volume": 168594.0, "close_time": 1770137999999, "quote_volume": 3913.07448, "trades": 60, "taker_buy_base": 116809.0, "taker_buy_quote": 2713.60914 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02283, "high": 0.02283, "low": 0.02236, "close": 0.02236, "volume": 166160.0, "close_time": 1770141599999, "quote_volume": 3768.21291, "trades": 85, "taker_buy_base": 97456.0, "taker_buy_quote": 2212.57679 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02244, "high": 0.02244, "low": 0.022, "close": 0.0221, "volume": 156824.0, "close_time": 1770145199999, "quote_volume": 3477.45493, "trades": 178, "taker_buy_base": 57570.0, "taker_buy_quote": 1280.28358 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.02223, "high": 0.02223, "low": 0.02199, "close": 0.02217, "volume": 260498.0, "close_time": 1770148799999, "quote_volume": 5760.57214, "trades": 114, "taker_buy_base": 47144.0, "taker_buy_quote": 1042.83369 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02211, "high": 0.02278, "low": 0.02182, "close": 0.02275, "volume": 385221.0, "close_time": 1770152399999, "quote_volume": 8593.81963, "trades": 229, "taker_buy_base": 200505.0, "taker_buy_quote": 4485.61796 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02258, "high": 0.0227, "low": 0.0221, "close": 0.02212, "volume": 119492.0, "close_time": 1770155999999, "quote_volume": 2692.80215, "trades": 90, "taker_buy_base": 44114.0, "taker_buy_quote": 992.21024 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02198, "high": 0.02198, "low": 0.0215, "close": 0.02162, "volume": 262820.0, "close_time": 1770159599999, "quote_volume": 5729.36805, "trades": 103, "taker_buy_base": 81933.0, "taker_buy_quote": 1788.57638 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0216, "high": 0.0216, "low": 0.02119, "close": 0.0212, "volume": 131547.0, "close_time": 1770163199999, "quote_volume": 2803.0179, "trades": 49, "taker_buy_base": 78717.0, "taker_buy_quote": 1674.8263 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0212, "high": 0.0216, "low": 0.02108, "close": 0.02145, "volume": 123236.0, "close_time": 1770166799999, "quote_volume": 2634.00067, "trades": 54, "taker_buy_base": 40497.0, "taker_buy_quote": 866.50095 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02135, "high": 0.02148, "low": 0.02103, "close": 0.02108, "volume": 91795.0, "close_time": 1770170399999, "quote_volume": 1948.09833, "trades": 50, "taker_buy_base": 36289.0, "taker_buy_quote": 769.31398 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.02098, "high": 0.02149, "low": 0.0209, "close": 0.02104, "volume": 212420.0, "close_time": 1770173999999, "quote_volume": 4508.16292, "trades": 127, "taker_buy_base": 90121.0, "taker_buy_quote": 1901.3377 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.02097, "high": 0.0213, "low": 0.02079, "close": 0.02096, "volume": 221654.0, "close_time": 1770177599999, "quote_volume": 4656.83661, "trades": 129, "taker_buy_base": 109572.0, "taker_buy_quote": 2296.35403 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02097, "high": 0.02113, "low": 0.02089, "close": 0.02097, "volume": 134783.0, "close_time": 1770181199999, "quote_volume": 2832.17626, "trades": 83, "taker_buy_base": 77851.0, "taker_buy_quote": 1633.60456 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.021, "high": 0.02102, "low": 0.02056, "close": 0.02071, "volume": 96833.0, "close_time": 1770184799999, "quote_volume": 2007.23824, "trades": 35, "taker_buy_base": 44153.0, "taker_buy_quote": 912.10448 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.02072, "high": 0.02079, "low": 0.02061, "close": 0.02063, "volume": 125689.0, "close_time": 1770188399999, "quote_volume": 2600.56104, "trades": 34, "taker_buy_base": 52786.0, "taker_buy_quote": 1092.54561 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.02056, "high": 0.02059, "low": 0.02042, "close": 0.02042, "volume": 117324.0, "close_time": 1770191999999, "quote_volume": 2407.49862, "trades": 52, "taker_buy_base": 34325.0, "taker_buy_quote": 704.78167 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02042, "high": 0.02042, "low": 0.0201, "close": 0.02034, "volume": 176387.0, "close_time": 1770195599999, "quote_volume": 3571.19504, "trades": 109, "taker_buy_base": 100856.0, "taker_buy_quote": 2038.76785 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02033, "high": 0.02035, "low": 0.02, "close": 0.02018, "volume": 168399.0, "close_time": 1770199199999, "quote_volume": 3395.87385, "trades": 121, "taker_buy_base": 96609.0, "taker_buy_quote": 1948.09855 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02018, "high": 0.02029, "low": 0.01958, "close": 0.01969, "volume": 322324.0, "close_time": 1770202799999, "quote_volume": 6407.02428, "trades": 119, "taker_buy_base": 153731.0, "taker_buy_quote": 3067.46728 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01967, "high": 0.01984, "low": 0.01937, "close": 0.01984, "volume": 377802.0, "close_time": 1770206399999, "quote_volume": 7407.27907, "trades": 154, "taker_buy_base": 151988.0, "taker_buy_quote": 2983.65161 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01974, "high": 0.02092, "low": 0.01964, "close": 0.02039, "volume": 913271.0, "close_time": 1770209999999, "quote_volume": 18438.87179, "trades": 390, "taker_buy_base": 392047.0, "taker_buy_quote": 7933.08055 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.02039, "high": 0.02047, "low": 0.01972, "close": 0.0199, "volume": 963625.0, "close_time": 1770213599999, "quote_volume": 19262.54912, "trades": 372, "taker_buy_base": 277610.0, "taker_buy_quote": 5562.85513 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0201, "high": 0.02066, "low": 0.01996, "close": 0.02043, "volume": 501865.0, "close_time": 1770217199999, "quote_volume": 10183.32579, "trades": 197, "taker_buy_base": 235718.0, "taker_buy_quote": 4779.91382 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.02012, "high": 0.0202, "low": 0.01973, "close": 0.01992, "volume": 623549.0, "close_time": 1770220799999, "quote_volume": 12441.77985, "trades": 299, "taker_buy_base": 232908.0, "taker_buy_quote": 4636.65422 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01979, "high": 0.01986, "low": 0.01894, "close": 0.01906, "volume": 522282.0, "close_time": 1770224399999, "quote_volume": 10153.99673, "trades": 277, "taker_buy_base": 191310.0, "taker_buy_quote": 3716.11873 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01895, "high": 0.01933, "low": 0.01895, "close": 0.01921, "volume": 415892.0, "close_time": 1770227999999, "quote_volume": 7988.56932, "trades": 122, "taker_buy_base": 121031.0, "taker_buy_quote": 2320.43972 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01921, "high": 0.01928, "low": 0.01901, "close": 0.01903, "volume": 380163.0, "close_time": 1770231599999, "quote_volume": 7284.51031, "trades": 162, "taker_buy_base": 181121.0, "taker_buy_quote": 3472.93472 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01901, "high": 0.0199, "low": 0.01885, "close": 0.01987, "volume": 644628.0, "close_time": 1770235199999, "quote_volume": 12418.00851, "trades": 207, "taker_buy_base": 258211.0, "taker_buy_quote": 4986.71277 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01994, "high": 0.02002, "low": 0.01926, "close": 0.0193, "volume": 469560.0, "close_time": 1770238799999, "quote_volume": 9227.89543, "trades": 153, "taker_buy_base": 274478.0, "taker_buy_quote": 5389.85716 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01921, "high": 0.01949, "low": 0.01905, "close": 0.01949, "volume": 350902.0, "close_time": 1770242399999, "quote_volume": 6733.17232, "trades": 123, "taker_buy_base": 275339.0, "taker_buy_quote": 5280.85208 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01945, "high": 0.01949, "low": 0.01904, "close": 0.01906, "volume": 117547.0, "close_time": 1770245999999, "quote_volume": 2268.88547, "trades": 93, "taker_buy_base": 58745.0, "taker_buy_quote": 1133.39311 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.019, "high": 0.01949, "low": 0.01891, "close": 0.01937, "volume": 220342.0, "close_time": 1770249599999, "quote_volume": 4262.64843, "trades": 152, "taker_buy_base": 129033.0, "taker_buy_quote": 2494.74117 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01932, "high": 0.01941, "low": 0.019, "close": 0.01907, "volume": 379603.0, "close_time": 1770253199999, "quote_volume": 7278.52371, "trades": 96, "taker_buy_base": 87284.0, "taker_buy_quote": 1673.58621 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01896, "high": 0.0195, "low": 0.01896, "close": 0.01923, "volume": 250065.0, "close_time": 1770256799999, "quote_volume": 4809.02599, "trades": 129, "taker_buy_base": 59476.0, "taker_buy_quote": 1142.20166 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0191, "high": 0.01935, "low": 0.01901, "close": 0.01921, "volume": 56358.0, "close_time": 1770260399999, "quote_volume": 1082.23533, "trades": 30, "taker_buy_base": 21373.0, "taker_buy_quote": 410.23903 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01912, "high": 0.01935, "low": 0.019, "close": 0.01922, "volume": 569135.0, "close_time": 1770263999999, "quote_volume": 10910.27209, "trades": 128, "taker_buy_base": 488608.0, "taker_buy_quote": 9365.87956 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01917, "high": 0.0192, "low": 0.01898, "close": 0.01898, "volume": 180416.0, "close_time": 1770267599999, "quote_volume": 3449.69487, "trades": 76, "taker_buy_base": 46955.0, "taker_buy_quote": 897.58543 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01891, "high": 0.01911, "low": 0.01877, "close": 0.01878, "volume": 185016.0, "close_time": 1770271199999, "quote_volume": 3501.98432, "trades": 55, "taker_buy_base": 90292.0, "taker_buy_quote": 1707.71438 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01889, "high": 0.01891, "low": 0.01866, "close": 0.0187, "volume": 252430.0, "close_time": 1770274799999, "quote_volume": 4743.95921, "trades": 95, "taker_buy_base": 67604.0, "taker_buy_quote": 1270.67193 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01884, "high": 0.01888, "low": 0.0187, "close": 0.01876, "volume": 276352.0, "close_time": 1770278399999, "quote_volume": 5194.65537, "trades": 119, "taker_buy_base": 89334.0, "taker_buy_quote": 1676.02978 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01873, "high": 0.0188, "low": 0.01865, "close": 0.01865, "volume": 36606.0, "close_time": 1770281999999, "quote_volume": 685.18017, "trades": 25, "taker_buy_base": 5701.0, "taker_buy_quote": 106.7437 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01861, "high": 0.01872, "low": 0.01809, "close": 0.01818, "volume": 509566.0, "close_time": 1770285599999, "quote_volume": 9387.41338, "trades": 169, "taker_buy_base": 288005.0, "taker_buy_quote": 5293.82493 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01809, "high": 0.01813, "low": 0.01764, "close": 0.01764, "volume": 336835.0, "close_time": 1770289199999, "quote_volume": 6021.40177, "trades": 100, "taker_buy_base": 256973.0, "taker_buy_quote": 4590.25681 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0176, "high": 0.01784, "low": 0.0176, "close": 0.01763, "volume": 164819.0, "close_time": 1770292799999, "quote_volume": 2920.50296, "trades": 65, "taker_buy_base": 92987.0, "taker_buy_quote": 1646.35428 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01771, "high": 0.01782, "low": 0.01734, "close": 0.01756, "volume": 755339.0, "close_time": 1770296399999, "quote_volume": 13374.04152, "trades": 189, "taker_buy_base": 185079.0, "taker_buy_quote": 3268.25711 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01754, "high": 0.01757, "low": 0.01697, "close": 0.01699, "volume": 473648.0, "close_time": 1770299999999, "quote_volume": 8147.67717, "trades": 168, "taker_buy_base": 195764.0, "taker_buy_quote": 3362.62698 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.017, "high": 0.01737, "low": 0.01678, "close": 0.01699, "volume": 762381.0, "close_time": 1770303599999, "quote_volume": 13017.57946, "trades": 292, "taker_buy_base": 379976.0, "taker_buy_quote": 6483.9809 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01699, "high": 0.01703, "low": 0.01627, "close": 0.01682, "volume": 1024836.0, "close_time": 1770307199999, "quote_volume": 17072.75435, "trades": 453, "taker_buy_base": 545431.0, "taker_buy_quote": 9085.25967 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01681, "high": 0.01688, "low": 0.01618, "close": 0.01641, "volume": 660135.0, "close_time": 1770310799999, "quote_volume": 10924.24877, "trades": 353, "taker_buy_base": 374039.0, "taker_buy_quote": 6188.0067 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01639, "high": 0.01639, "low": 0.01579, "close": 0.01582, "volume": 931015.0, "close_time": 1770314399999, "quote_volume": 14851.68325, "trades": 279, "taker_buy_base": 194534.0, "taker_buy_quote": 3116.80617 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01582, "high": 0.01604, "low": 0.01552, "close": 0.01571, "volume": 482636.0, "close_time": 1770317999999, "quote_volume": 7620.96161, "trades": 249, "taker_buy_base": 232199.0, "taker_buy_quote": 3663.6607 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0157, "high": 0.0157, "low": 0.01517, "close": 0.01526, "volume": 451314.0, "close_time": 1770321599999, "quote_volume": 6960.34562, "trades": 155, "taker_buy_base": 316785.0, "taker_buy_quote": 4888.60869 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01537, "high": 0.01546, "low": 0.01457, "close": 0.01482, "volume": 959665.0, "close_time": 1770325199999, "quote_volume": 14486.94306, "trades": 430, "taker_buy_base": 380783.0, "taker_buy_quote": 5713.28964 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01493, "high": 0.01504, "low": 0.01436, "close": 0.01438, "volume": 833038.0, "close_time": 1770328799999, "quote_volume": 12267.6636, "trades": 315, "taker_buy_base": 253969.0, "taker_buy_quote": 3740.63859 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01447, "high": 0.01488, "low": 0.01425, "close": 0.01427, "volume": 1092038.0, "close_time": 1770332399999, "quote_volume": 15860.03305, "trades": 673, "taker_buy_base": 604493.0, "taker_buy_quote": 8760.24555 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01425, "high": 0.01439, "low": 0.0137, "close": 0.0137, "volume": 739968.0, "close_time": 1770335999999, "quote_volume": 10443.48316, "trades": 178, "taker_buy_base": 398943.0, "taker_buy_quote": 5625.69662 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01377, "high": 0.01397, "low": 0.01277, "close": 0.01359, "volume": 2413746.0, "close_time": 1770339599999, "quote_volume": 32511.23172, "trades": 2022, "taker_buy_base": 1121174.0, "taker_buy_quote": 15081.82246 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01363, "high": 0.01431, "low": 0.01355, "close": 0.01419, "volume": 1622562.0, "close_time": 1770343199999, "quote_volume": 22527.43495, "trades": 709, "taker_buy_base": 928007.0, "taker_buy_quote": 12849.10937 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0142, "high": 0.01458, "low": 0.01389, "close": 0.01389, "volume": 1181404.0, "close_time": 1770346799999, "quote_volume": 16773.31959, "trades": 373, "taker_buy_base": 310461.0, "taker_buy_quote": 4421.26719 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01397, "high": 0.01447, "low": 0.01379, "close": 0.01386, "volume": 478444.0, "close_time": 1770350399999, "quote_volume": 6749.22933, "trades": 249, "taker_buy_base": 314593.0, "taker_buy_quote": 4446.06568 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01394, "high": 0.0141, "low": 0.0138, "close": 0.01381, "volume": 434162.0, "close_time": 1770353999999, "quote_volume": 6064.82263, "trades": 161, "taker_buy_base": 172244.0, "taker_buy_quote": 2402.99331 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01393, "high": 0.01401, "low": 0.01384, "close": 0.01398, "volume": 483524.0, "close_time": 1770357599999, "quote_volume": 6733.15293, "trades": 120, "taker_buy_base": 306648.0, "taker_buy_quote": 4265.26463 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01395, "high": 0.01402, "low": 0.01373, "close": 0.01383, "volume": 822291.0, "close_time": 1770361199999, "quote_volume": 11441.83152, "trades": 240, "taker_buy_base": 237593.0, "taker_buy_quote": 3305.2975 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01379, "high": 0.01387, "low": 0.01361, "close": 0.01366, "volume": 472308.0, "close_time": 1770364799999, "quote_volume": 6476.59603, "trades": 178, "taker_buy_base": 189502.0, "taker_buy_quote": 2597.1542 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01362, "high": 0.01382, "low": 0.01354, "close": 0.01368, "volume": 283728.0, "close_time": 1770368399999, "quote_volume": 3888.36638, "trades": 116, "taker_buy_base": 138101.0, "taker_buy_quote": 1892.35669 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01363, "high": 0.01416, "low": 0.01358, "close": 0.01386, "volume": 761293.0, "close_time": 1770371999999, "quote_volume": 10600.41645, "trades": 192, "taker_buy_base": 320629.0, "taker_buy_quote": 4472.25079 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01385, "high": 0.01398, "low": 0.01384, "close": 0.01394, "volume": 202407.0, "close_time": 1770375599999, "quote_volume": 2814.01983, "trades": 83, "taker_buy_base": 113052.0, "taker_buy_quote": 1571.79224 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0139, "high": 0.01414, "low": 0.0139, "close": 0.01414, "volume": 2138745.0, "close_time": 1770379199999, "quote_volume": 29913.90719, "trades": 279, "taker_buy_base": 254541.0, "taker_buy_quote": 3559.15611 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01416, "high": 0.01437, "low": 0.01411, "close": 0.01429, "volume": 353973.0, "close_time": 1770382799999, "quote_volume": 5047.81049, "trades": 127, "taker_buy_base": 162448.0, "taker_buy_quote": 2316.20951 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01425, "high": 0.01505, "low": 0.01424, "close": 0.01474, "volume": 693090.0, "close_time": 1770386399999, "quote_volume": 10175.88897, "trades": 341, "taker_buy_base": 344527.0, "taker_buy_quote": 5042.22632 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01476, "high": 0.01671, "low": 0.01466, "close": 0.01671, "volume": 2978324.0, "close_time": 1770389999999, "quote_volume": 47294.09504, "trades": 798, "taker_buy_base": 1272004.0, "taker_buy_quote": 20157.92075 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01663, "high": 0.01671, "low": 0.01486, "close": 0.0149, "volume": 1453910.0, "close_time": 1770393599999, "quote_volume": 23295.34583, "trades": 563, "taker_buy_base": 890872.0, "taker_buy_quote": 14342.78888 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01497, "high": 0.01613, "low": 0.01493, "close": 0.01591, "volume": 999150.0, "close_time": 1770397199999, "quote_volume": 15424.35382, "trades": 322, "taker_buy_base": 298056.0, "taker_buy_quote": 4669.16127 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01543, "close": 0.01543, "volume": 127118.0, "close_time": 1770400799999, "quote_volume": 1996.3519, "trades": 78, "taker_buy_base": 84944.0, "taker_buy_quote": 1333.2997 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01543, "high": 0.01547, "low": 0.01474, "close": 0.01474, "volume": 148617.0, "close_time": 1770404399999, "quote_volume": 2252.05484, "trades": 62, "taker_buy_base": 114802.0, "taker_buy_quote": 1739.77724 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.01475, "high": 0.01538, "low": 0.01471, "close": 0.01529, "volume": 333799.0, "close_time": 1770407999999, "quote_volume": 5017.01576, "trades": 175, "taker_buy_base": 205374.0, "taker_buy_quote": 3098.89506 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01459, "close": 0.01465, "volume": 201668.0, "close_time": 1770411599999, "quote_volume": 2968.36333, "trades": 75, "taker_buy_base": 87059.0, "taker_buy_quote": 1281.57391 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01462, "high": 0.01462, "low": 0.01436, "close": 0.01457, "volume": 229985.0, "close_time": 1770415199999, "quote_volume": 3328.61485, "trades": 114, "taker_buy_base": 118879.0, "taker_buy_quote": 1719.44185 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01445, "high": 0.01461, "low": 0.01439, "close": 0.01454, "volume": 50691.0, "close_time": 1770418799999, "quote_volume": 734.32762, "trades": 61, "taker_buy_base": 10777.0, "taker_buy_quote": 156.04812 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01454, "high": 0.01475, "low": 0.01448, "close": 0.01461, "volume": 413494.0, "close_time": 1770422399999, "quote_volume": 6045.83114, "trades": 236, "taker_buy_base": 264435.0, "taker_buy_quote": 3869.65316 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01463, "high": 0.01469, "low": 0.01428, "close": 0.01446, "volume": 106505.0, "close_time": 1770425999999, "quote_volume": 1547.83091, "trades": 29, "taker_buy_base": 69569.0, "taker_buy_quote": 1014.07105 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0144, "high": 0.01467, "low": 0.01423, "close": 0.01441, "volume": 307037.0, "close_time": 1770429599999, "quote_volume": 4449.98305, "trades": 91, "taker_buy_base": 221761.0, "taker_buy_quote": 3217.32835 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0144, "high": 0.01462, "low": 0.0144, "close": 0.01452, "volume": 102491.0, "close_time": 1770433199999, "quote_volume": 1487.73858, "trades": 47, "taker_buy_base": 38086.0, "taker_buy_quote": 554.23772 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0145, "high": 0.01484, "low": 0.0145, "close": 0.01482, "volume": 194137.0, "close_time": 1770436799999, "quote_volume": 2852.34704, "trades": 69, "taker_buy_base": 113909.0, "taker_buy_quote": 1674.11735 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01462, "high": 0.01466, "low": 0.01447, "close": 0.01447, "volume": 54246.0, "close_time": 1770440399999, "quote_volume": 789.26927, "trades": 14, "taker_buy_base": 7204.0, "taker_buy_quote": 104.52553 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01446, "high": 0.0147, "low": 0.01423, "close": 0.01423, "volume": 137846.0, "close_time": 1770443999999, "quote_volume": 2007.48295, "trades": 51, "taker_buy_base": 70415.0, "taker_buy_quote": 1026.36276 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01422, "high": 0.0143, "low": 0.01391, "close": 0.01396, "volume": 307107.0, "close_time": 1770447599999, "quote_volume": 4316.68178, "trades": 56, "taker_buy_base": 30255.0, "taker_buy_quote": 426.20138 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01401, "high": 0.01415, "low": 0.01383, "close": 0.01399, "volume": 201688.0, "close_time": 1770451199999, "quote_volume": 2831.85693, "trades": 54, "taker_buy_base": 134278.0, "taker_buy_quote": 1887.39643 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01396, "high": 0.01397, "low": 0.01382, "close": 0.01395, "volume": 152094.0, "close_time": 1770454799999, "quote_volume": 2110.06875, "trades": 33, "taker_buy_base": 102830.0, "taker_buy_quote": 1426.7677 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0141, "high": 0.0141, "low": 0.01391, "close": 0.01391, "volume": 36656.0, "close_time": 1770458399999, "quote_volume": 511.10106, "trades": 13, "taker_buy_base": 11320.0, "taker_buy_quote": 157.96945 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01409, "high": 0.01409, "low": 0.0139, "close": 0.01393, "volume": 30711.0, "close_time": 1770461999999, "quote_volume": 428.32851, "trades": 14, "taker_buy_base": 5000.0, "taker_buy_quote": 69.65 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01388, "high": 0.01401, "low": 0.01381, "close": 0.01401, "volume": 114334.0, "close_time": 1770465599999, "quote_volume": 1588.69723, "trades": 26, "taker_buy_base": 59332.0, "taker_buy_quote": 826.90054 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01404, "high": 0.01437, "low": 0.01402, "close": 0.01406, "volume": 583550.0, "close_time": 1770469199999, "quote_volume": 8279.75322, "trades": 169, "taker_buy_base": 361238.0, "taker_buy_quote": 5120.95672 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0141, "high": 0.01435, "low": 0.01403, "close": 0.01432, "volume": 173786.0, "close_time": 1770472799999, "quote_volume": 2470.68882, "trades": 39, "taker_buy_base": 101319.0, "taker_buy_quote": 1438.3838 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01425, "high": 0.01425, "low": 0.01403, "close": 0.01403, "volume": 153355.0, "close_time": 1770476399999, "quote_volume": 2160.47273, "trades": 31, "taker_buy_base": 34548.0, "taker_buy_quote": 489.0266 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01402, "high": 0.01421, "low": 0.01396, "close": 0.01406, "volume": 244963.0, "close_time": 1770479999999, "quote_volume": 3449.55888, "trades": 57, "taker_buy_base": 68566.0, "taker_buy_quote": 965.30963 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01409, "high": 0.01428, "low": 0.01396, "close": 0.01398, "volume": 81606.0, "close_time": 1770483599999, "quote_volume": 1154.46954, "trades": 52, "taker_buy_base": 31698.0, "taker_buy_quote": 446.78231 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.014, "high": 0.01406, "low": 0.01389, "close": 0.01406, "volume": 18241.0, "close_time": 1770487199999, "quote_volume": 255.13428, "trades": 8, "taker_buy_base": 17703.0, "taker_buy_quote": 247.66146 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01397, "high": 0.01407, "low": 0.01397, "close": 0.01405, "volume": 10416.0, "close_time": 1770490799999, "quote_volume": 146.41152, "trades": 3, "taker_buy_base": 5000.0, "taker_buy_quote": 70.25 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01408, "high": 0.01409, "low": 0.01394, "close": 0.01394, "volume": 50354.0, "close_time": 1770494399999, "quote_volume": 706.53581, "trades": 12, "taker_buy_base": 30699.0, "taker_buy_quote": 430.99765 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01402, "high": 0.01403, "low": 0.01389, "close": 0.01392, "volume": 56759.0, "close_time": 1770497999999, "quote_volume": 791.67205, "trades": 12, "taker_buy_base": 46262.0, "taker_buy_quote": 645.52896 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01395, "high": 0.01396, "low": 0.01392, "close": 0.01392, "volume": 10789.0, "close_time": 1770501599999, "quote_volume": 150.53288, "trades": 3, "taker_buy_base": 10789.0, "taker_buy_quote": 150.53288 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01396, "high": 0.01396, "low": 0.01396, "close": 0.01396, "volume": 5000.0, "close_time": 1770505199999, "quote_volume": 69.8, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01397, "high": 0.01397, "low": 0.01395, "close": 0.01395, "volume": 5715.0, "close_time": 1770508799999, "quote_volume": 79.73855, "trades": 2, "taker_buy_base": 5715.0, "taker_buy_quote": 79.73855 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01397, "high": 0.01398, "low": 0.01387, "close": 0.01387, "volume": 73706.0, "close_time": 1770512399999, "quote_volume": 1025.64789, "trades": 37, "taker_buy_base": 45724.0, "taker_buy_quote": 636.53855 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01393, "high": 0.01401, "low": 0.01391, "close": 0.014, "volume": 90776.0, "close_time": 1770515999999, "quote_volume": 1269.98792, "trades": 18, "taker_buy_base": 54733.0, "taker_buy_quote": 765.95361 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01396, "high": 0.01396, "low": 0.01377, "close": 0.01383, "volume": 83833.0, "close_time": 1770519599999, "quote_volume": 1159.38646, "trades": 27, "taker_buy_base": 39758.0, "taker_buy_quote": 549.89415 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01381, "high": 0.01386, "low": 0.01377, "close": 0.01386, "volume": 30869.0, "close_time": 1770523199999, "quote_volume": 426.50635, "trades": 9, "taker_buy_base": 24747.0, "taker_buy_quote": 341.95641 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01379, "high": 0.01379, "low": 0.01379, "close": 0.01379, "volume": 1480.0, "close_time": 1770526799999, "quote_volume": 20.4092, "trades": 1, "taker_buy_base": 1480.0, "taker_buy_quote": 20.4092 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01379, "high": 0.01389, "low": 0.01378, "close": 0.01389, "volume": 12631.0, "close_time": 1770530399999, "quote_volume": 174.71702, "trades": 5, "taker_buy_base": 10463.0, "taker_buy_quote": 144.83835 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01384, "high": 0.01387, "low": 0.01377, "close": 0.01377, "volume": 40318.0, "close_time": 1770533999999, "quote_volume": 557.93054, "trades": 7, "taker_buy_base": 10727.0, "taker_buy_quote": 148.01955 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01375, "high": 0.01377, "low": 0.01334, "close": 0.01334, "volume": 307278.0, "close_time": 1770537599999, "quote_volume": 4177.51366, "trades": 96, "taker_buy_base": 141389.0, "taker_buy_quote": 1937.04006 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01334, "high": 0.01358, "low": 0.01323, "close": 0.01341, "volume": 126320.0, "close_time": 1770541199999, "quote_volume": 1699.83208, "trades": 80, "taker_buy_base": 75774.0, "taker_buy_quote": 1021.46333 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0135, "high": 0.0135, "low": 0.01318, "close": 0.01318, "volume": 206290.0, "close_time": 1770544799999, "quote_volume": 2754.8309, "trades": 48, "taker_buy_base": 19298.0, "taker_buy_quote": 258.218 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0132, "high": 0.01322, "low": 0.01314, "close": 0.01322, "volume": 1008848.0, "close_time": 1770548399999, "quote_volume": 13276.40586, "trades": 78, "taker_buy_base": 882701.0, "taker_buy_quote": 11611.57936 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01327, "high": 0.01338, "low": 0.01327, "close": 0.01338, "volume": 101888.0, "close_time": 1770551999999, "quote_volume": 1360.99537, "trades": 15, "taker_buy_base": 64777.0, "taker_buy_quote": 865.72017 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0134, "high": 0.0134, "low": 0.01335, "close": 0.01336, "volume": 41993.0, "close_time": 1770555599999, "quote_volume": 561.61663, "trades": 10, "taker_buy_base": 22993.0, "taker_buy_quote": 307.53663 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01332, "high": 0.01335, "low": 0.01325, "close": 0.01325, "volume": 187281.0, "close_time": 1770559199999, "quote_volume": 2491.38718, "trades": 72, "taker_buy_base": 41788.0, "taker_buy_quote": 555.88505 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01325, "high": 0.01338, "low": 0.01325, "close": 0.01332, "volume": 229339.0, "close_time": 1770562799999, "quote_volume": 3051.79431, "trades": 79, "taker_buy_base": 217155.0, "taker_buy_quote": 2889.91587 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01327, "high": 0.01329, "low": 0.01312, "close": 0.01315, "volume": 323608.0, "close_time": 1770566399999, "quote_volume": 4277.32896, "trades": 121, "taker_buy_base": 195284.0, "taker_buy_quote": 2575.49596 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0131, "high": 0.01315, "low": 0.01283, "close": 0.01287, "volume": 758519.0, "close_time": 1770569999999, "quote_volume": 9897.42773, "trades": 127, "taker_buy_base": 501887.0, "taker_buy_quote": 6559.92442 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01291, "high": 0.0131, "low": 0.01291, "close": 0.01299, "volume": 145127.0, "close_time": 1770573599999, "quote_volume": 1889.56173, "trades": 75, "taker_buy_base": 46692.0, "taker_buy_quote": 605.68466 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01306, "high": 0.01312, "low": 0.01304, "close": 0.01304, "volume": 595728.0, "close_time": 1770577199999, "quote_volume": 7809.51041, "trades": 44, "taker_buy_base": 200512.0, "taker_buy_quote": 2625.59494 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.013, "high": 0.013, "low": 0.01294, "close": 0.01294, "volume": 427296.0, "close_time": 1770580799999, "quote_volume": 5542.70968, "trades": 76, "taker_buy_base": 31177.0, "taker_buy_quote": 403.61038 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01291, "high": 0.01291, "low": 0.01271, "close": 0.01271, "volume": 457570.0, "close_time": 1770584399999, "quote_volume": 5854.86725, "trades": 28, "taker_buy_base": 382302.0, "taker_buy_quote": 4890.53242 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01276, "high": 0.01276, "low": 0.01245, "close": 0.01256, "volume": 179704.0, "close_time": 1770587999999, "quote_volume": 2257.68736, "trades": 175, "taker_buy_base": 114784.0, "taker_buy_quote": 1441.92776 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01269, "high": 0.01283, "low": 0.01267, "close": 0.01277, "volume": 501220.0, "close_time": 1770591599999, "quote_volume": 6410.37812, "trades": 88, "taker_buy_base": 124539.0, "taker_buy_quote": 1590.20441 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01292, "high": 0.013, "low": 0.01277, "close": 0.01298, "volume": 149296.0, "close_time": 1770595199999, "quote_volume": 1925.86642, "trades": 75, "taker_buy_base": 86403.0, "taker_buy_quote": 1115.48106 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01303, "high": 0.01329, "low": 0.01292, "close": 0.01308, "volume": 289048.0, "close_time": 1770598799999, "quote_volume": 3799.92555, "trades": 83, "taker_buy_base": 115628.0, "taker_buy_quote": 1515.2076 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01318, "high": 0.01369, "low": 0.01316, "close": 0.01366, "volume": 588112.0, "close_time": 1770602399999, "quote_volume": 7922.74861, "trades": 144, "taker_buy_base": 417235.0, "taker_buy_quote": 5631.08975 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01367, "high": 0.01367, "low": 0.01338, "close": 0.01342, "volume": 82478.0, "close_time": 1770605999999, "quote_volume": 1110.80209, "trades": 28, "taker_buy_base": 57923.0, "taker_buy_quote": 780.80781 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01341, "high": 0.01386, "low": 0.0134, "close": 0.01384, "volume": 577545.0, "close_time": 1770609599999, "quote_volume": 7951.04887, "trades": 67, "taker_buy_base": 333092.0, "taker_buy_quote": 4581.48767 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01379, "high": 0.01386, "low": 0.01355, "close": 0.01355, "volume": 710302.0, "close_time": 1770613199999, "quote_volume": 9732.02091, "trades": 146, "taker_buy_base": 490426.0, "taker_buy_quote": 6707.22609 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01365, "high": 0.01368, "low": 0.0136, "close": 0.0136, "volume": 30385.0, "close_time": 1770616799999, "quote_volume": 414.77838, "trades": 26, "taker_buy_base": 27322.0, "taker_buy_quote": 372.87654 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01353, "high": 0.01353, "low": 0.01341, "close": 0.01341, "volume": 40544.0, "close_time": 1770620399999, "quote_volume": 546.53186, "trades": 52, "taker_buy_base": 10820.0, "taker_buy_quote": 146.10652 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01335, "high": 0.01335, "low": 0.01322, "close": 0.01322, "volume": 147267.0, "close_time": 1770623999999, "quote_volume": 1955.15815, "trades": 25, "taker_buy_base": 25194.0, "taker_buy_quote": 334.17132 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01314, "high": 0.01326, "low": 0.01312, "close": 0.01318, "volume": 31065.0, "close_time": 1770627599999, "quote_volume": 409.49964, "trades": 14, "taker_buy_base": 27381.0, "taker_buy_quote": 361.12872 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01318, "high": 0.01321, "low": 0.0131, "close": 0.01314, "volume": 139373.0, "close_time": 1770631199999, "quote_volume": 1835.34434, "trades": 38, "taker_buy_base": 61418.0, "taker_buy_quote": 807.92962 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01308, "high": 0.01308, "low": 0.01291, "close": 0.01295, "volume": 760797.0, "close_time": 1770634799999, "quote_volume": 9888.97294, "trades": 91, "taker_buy_base": 190422.0, "taker_buy_quote": 2484.88525 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01296, "high": 0.01301, "low": 0.01294, "close": 0.01301, "volume": 48802.0, "close_time": 1770638399999, "quote_volume": 633.12809, "trades": 19, "taker_buy_base": 28446.0, "taker_buy_quote": 368.99326 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01305, "high": 0.01305, "low": 0.013, "close": 0.013, "volume": 12442.0, "close_time": 1770641999999, "quote_volume": 162.1431, "trades": 6, "taker_buy_base": 6440.0, "taker_buy_quote": 83.817 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0131, "high": 0.0131, "low": 0.01297, "close": 0.01297, "volume": 220565.0, "close_time": 1770645599999, "quote_volume": 2876.64223, "trades": 58, "taker_buy_base": 137347.0, "taker_buy_quote": 1790.95997 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01305, "high": 0.01356, "low": 0.01302, "close": 0.01334, "volume": 402872.0, "close_time": 1770649199999, "quote_volume": 5395.09396, "trades": 75, "taker_buy_base": 230047.0, "taker_buy_quote": 3079.90018 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01345, "high": 0.01345, "low": 0.0133, "close": 0.0133, "volume": 283148.0, "close_time": 1770652799999, "quote_volume": 3772.30609, "trades": 26, "taker_buy_base": 236165.0, "taker_buy_quote": 3146.06512 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01327, "high": 0.01364, "low": 0.01327, "close": 0.01357, "volume": 264007.0, "close_time": 1770656399999, "quote_volume": 3576.84943, "trades": 64, "taker_buy_base": 167757.0, "taker_buy_quote": 2272.82224 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01357, "high": 0.01379, "low": 0.01357, "close": 0.01361, "volume": 540720.0, "close_time": 1770659999999, "quote_volume": 7372.2491, "trades": 62, "taker_buy_base": 474969.0, "taker_buy_quote": 6474.58942 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01357, "high": 0.0136, "low": 0.0134, "close": 0.01341, "volume": 107632.0, "close_time": 1770663599999, "quote_volume": 1451.76374, "trades": 48, "taker_buy_base": 53654.0, "taker_buy_quote": 725.09639 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01345, "high": 0.01357, "low": 0.01345, "close": 0.01357, "volume": 11851.0, "close_time": 1770667199999, "quote_volume": 160.17127, "trades": 5, "taker_buy_base": 11851.0, "taker_buy_quote": 160.17127 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0134, "high": 0.01347, "low": 0.0134, "close": 0.01347, "volume": 10392.0, "close_time": 1770670799999, "quote_volume": 139.62562, "trades": 15, "taker_buy_base": 10392.0, "taker_buy_quote": 139.62562 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01339, "high": 0.01339, "low": 0.01324, "close": 0.0133, "volume": 1203835.0, "close_time": 1770674399999, "quote_volume": 16011.1223, "trades": 116, "taker_buy_base": 1126866.0, "taker_buy_quote": 14987.60346 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01333, "high": 0.01333, "low": 0.01332, "close": 0.01333, "volume": 132666.0, "close_time": 1770677999999, "quote_volume": 1768.22128, "trades": 4, "taker_buy_base": 26650.0, "taker_buy_quote": 355.028 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01325, "close": 0.01327, "volume": 13055.0, "close_time": 1770681599999, "quote_volume": 173.56097, "trades": 6, "taker_buy_base": 10111.0, "taker_buy_quote": 134.55297 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01326, "high": 0.01328, "low": 0.01326, "close": 0.01328, "volume": 6682.0, "close_time": 1770685199999, "quote_volume": 88.64696, "trades": 3, "taker_buy_base": 6682.0, "taker_buy_quote": 88.64696 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01321, "high": 0.01326, "low": 0.01316, "close": 0.01326, "volume": 77033.0, "close_time": 1770688799999, "quote_volume": 1015.60187, "trades": 33, "taker_buy_base": 64389.0, "taker_buy_quote": 848.61581 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01326, "high": 0.01329, "low": 0.01316, "close": 0.01322, "volume": 152851.0, "close_time": 1770692399999, "quote_volume": 2024.53206, "trades": 46, "taker_buy_base": 55681.0, "taker_buy_quote": 735.52718 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01323, "high": 0.01337, "low": 0.01299, "close": 0.01306, "volume": 112375.0, "close_time": 1770695999999, "quote_volume": 1474.83879, "trades": 57, "taker_buy_base": 60654.0, "taker_buy_quote": 798.2949 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01307, "close": 0.01307, "volume": 33213.0, "close_time": 1770699599999, "quote_volume": 434.14391, "trades": 37, "taker_buy_base": 10000.0, "taker_buy_quote": 130.75 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01305, "high": 0.01305, "low": 0.01293, "close": 0.01293, "volume": 10000.0, "close_time": 1770703199999, "quote_volume": 129.9, "trades": 3, "taker_buy_base": 5000.0, "taker_buy_quote": 65.25 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01293, "high": 0.01295, "low": 0.01277, "close": 0.01277, "volume": 31785.0, "close_time": 1770706799999, "quote_volume": 408.54225, "trades": 14, "taker_buy_base": 14500.0, "taker_buy_quote": 187.09 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.01277, "high": 0.01284, "low": 0.01276, "close": 0.01281, "volume": 29237.0, "close_time": 1770710399999, "quote_volume": 374.1882, "trades": 14, "taker_buy_base": 18932.0, "taker_buy_quote": 242.15732 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01281, "high": 0.01283, "low": 0.01277, "close": 0.01282, "volume": 232031.0, "close_time": 1770713999999, "quote_volume": 2964.81797, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0129, "high": 0.0129, "low": 0.01277, "close": 0.01277, "volume": 17018.0, "close_time": 1770717599999, "quote_volume": 218.46204, "trades": 7, "taker_buy_base": 386.0, "taker_buy_quote": 4.9794 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01282, "high": 0.01283, "low": 0.01279, "close": 0.01283, "volume": 105629.0, "close_time": 1770721199999, "quote_volume": 1354.69175, "trades": 28, "taker_buy_base": 55271.0, "taker_buy_quote": 708.79198 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01287, "high": 0.01288, "low": 0.01276, "close": 0.01277, "volume": 37637.0, "close_time": 1770724799999, "quote_volume": 482.43204, "trades": 22, "taker_buy_base": 14732.0, "taker_buy_quote": 188.25032 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01282, "high": 0.01282, "low": 0.01272, "close": 0.01272, "volume": 14009.0, "close_time": 1770728399999, "quote_volume": 178.77326, "trades": 12, "taker_buy_base": 14009.0, "taker_buy_quote": 178.77326 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01275, "high": 0.01288, "low": 0.01275, "close": 0.01285, "volume": 35511.0, "close_time": 1770731999999, "quote_volume": 453.61925, "trades": 5, "taker_buy_base": 4500.0, "taker_buy_quote": 57.375 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01286, "high": 0.0129, "low": 0.01269, "close": 0.01273, "volume": 17124.0, "close_time": 1770735599999, "quote_volume": 219.05156, "trades": 19, "taker_buy_base": 12047.0, "taker_buy_quote": 153.62173 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01296, "high": 0.01314, "low": 0.01296, "close": 0.01301, "volume": 71679.0, "close_time": 1770739199999, "quote_volume": 934.03936, "trades": 41, "taker_buy_base": 31790.0, "taker_buy_quote": 413.70871 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01289, "high": 0.01301, "low": 0.01289, "close": 0.01297, "volume": 14096.0, "close_time": 1770742799999, "quote_volume": 182.83332, "trades": 12, "taker_buy_base": 5096.0, "taker_buy_quote": 65.92332 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01297, "high": 0.01304, "low": 0.01297, "close": 0.01302, "volume": 17646.0, "close_time": 1770746399999, "quote_volume": 229.46839, "trades": 8, "taker_buy_base": 3129.0, "taker_buy_quote": 40.6779 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01306, "high": 0.01306, "low": 0.01299, "close": 0.01299, "volume": 9889.0, "close_time": 1770749999999, "quote_volume": 128.94135, "trades": 9, "taker_buy_base": 2977.0, "taker_buy_quote": 38.79123 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01288, "high": 0.013, "low": 0.01284, "close": 0.01296, "volume": 116491.0, "close_time": 1770753599999, "quote_volume": 1499.39593, "trades": 21, "taker_buy_base": 49683.0, "taker_buy_quote": 640.70666 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01294, "high": 0.01295, "low": 0.01294, "close": 0.01295, "volume": 2741.0, "close_time": 1770757199999, "quote_volume": 35.47588, "trades": 2, "taker_buy_base": 2741.0, "taker_buy_quote": 35.47588 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01298, "high": 0.01298, "low": 0.01291, "close": 0.01291, "volume": 1093.0, "close_time": 1770760799999, "quote_volume": 14.15039, "trades": 2, "taker_buy_base": 1093.0, "taker_buy_quote": 14.15039 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01294, "high": 0.01294, "low": 0.01294, "close": 0.01294, "volume": 2114.0, "close_time": 1770764399999, "quote_volume": 27.35516, "trades": 2, "taker_buy_base": 2114.0, "taker_buy_quote": 27.35516 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0129, "high": 0.01302, "low": 0.0129, "close": 0.01302, "volume": 48739.0, "close_time": 1770767999999, "quote_volume": 629.4189, "trades": 6, "taker_buy_base": 46047.0, "taker_buy_quote": 594.36906 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01312, "high": 0.01319, "low": 0.01312, "close": 0.01319, "volume": 39199.0, "close_time": 1770771599999, "quote_volume": 514.87062, "trades": 8, "taker_buy_base": 6368.0, "taker_buy_quote": 83.95672 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01342, "high": 0.01346, "low": 0.01329, "close": 0.01345, "volume": 46670.0, "close_time": 1770775199999, "quote_volume": 624.21825, "trades": 23, "taker_buy_base": 26768.0, "taker_buy_quote": 358.59441 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01354, "high": 0.01355, "low": 0.0135, "close": 0.0135, "volume": 26226.0, "close_time": 1770778799999, "quote_volume": 354.89273, "trades": 9, "taker_buy_base": 7640.0, "taker_buy_quote": 103.4456 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0135, "high": 0.0135, "low": 0.01329, "close": 0.01345, "volume": 104880.0, "close_time": 1770782399999, "quote_volume": 1401.87184, "trades": 26, "taker_buy_base": 74407.0, "taker_buy_quote": 993.55354 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01339, "high": 0.01346, "low": 0.01316, "close": 0.01321, "volume": 160678.0, "close_time": 1770785999999, "quote_volume": 2136.75299, "trades": 62, "taker_buy_base": 75187.0, "taker_buy_quote": 1000.4184 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01326, "high": 0.01332, "low": 0.01319, "close": 0.01319, "volume": 34929.0, "close_time": 1770789599999, "quote_volume": 463.82093, "trades": 13, "taker_buy_base": 30429.0, "taker_buy_quote": 403.88093 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01325, "high": 0.01325, "low": 0.01285, "close": 0.01286, "volume": 552733.0, "close_time": 1770793199999, "quote_volume": 7192.56412, "trades": 105, "taker_buy_base": 519178.0, "taker_buy_quote": 6757.03939 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01291, "high": 0.01291, "low": 0.01272, "close": 0.01277, "volume": 179434.0, "close_time": 1770796799999, "quote_volume": 2290.68508, "trades": 64, "taker_buy_base": 75275.0, "taker_buy_quote": 961.3149 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0127, "high": 0.01273, "low": 0.01265, "close": 0.01273, "volume": 30475.0, "close_time": 1770800399999, "quote_volume": 386.98401, "trades": 25, "taker_buy_base": 5006.0, "taker_buy_quote": 63.5762 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0128, "high": 0.01286, "low": 0.01277, "close": 0.01281, "volume": 78429.0, "close_time": 1770803999999, "quote_volume": 1004.99567, "trades": 40, "taker_buy_base": 24602.0, "taker_buy_quote": 315.23817 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01288, "high": 0.01288, "low": 0.01269, "close": 0.01269, "volume": 46931.0, "close_time": 1770807599999, "quote_volume": 601.17683, "trades": 34, "taker_buy_base": 21645.0, "taker_buy_quote": 277.53148 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01269, "high": 0.01305, "low": 0.01267, "close": 0.01305, "volume": 57701.0, "close_time": 1770811199999, "quote_volume": 746.74418, "trades": 19, "taker_buy_base": 42523.0, "taker_buy_quote": 551.57022 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01298, "high": 0.01301, "low": 0.01291, "close": 0.01301, "volume": 90849.0, "close_time": 1770814799999, "quote_volume": 1176.1784, "trades": 31, "taker_buy_base": 17549.0, "taker_buy_quote": 227.9127 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01305, "high": 0.0133, "low": 0.01305, "close": 0.0132, "volume": 62500.0, "close_time": 1770818399999, "quote_volume": 826.52188, "trades": 16, "taker_buy_base": 22088.0, "taker_buy_quote": 292.10473 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01327, "high": 0.01332, "low": 0.01312, "close": 0.01312, "volume": 70721.0, "close_time": 1770821999999, "quote_volume": 936.85866, "trades": 29, "taker_buy_base": 20478.0, "taker_buy_quote": 271.22969 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01277, "close": 0.01284, "volume": 142498.0, "close_time": 1770825599999, "quote_volume": 1830.58708, "trades": 68, "taker_buy_base": 80808.0, "taker_buy_quote": 1037.22072 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01287, "high": 0.01308, "low": 0.01284, "close": 0.013, "volume": 63794.0, "close_time": 1770829199999, "quote_volume": 825.30004, "trades": 29, "taker_buy_base": 22248.0, "taker_buy_quote": 290.05309 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01284, "high": 0.0129, "low": 0.01277, "close": 0.01283, "volume": 63613.0, "close_time": 1770832799999, "quote_volume": 816.80106, "trades": 35, "taker_buy_base": 22010.0, "taker_buy_quote": 282.81673 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01282, "high": 0.01315, "low": 0.01273, "close": 0.01307, "volume": 76862.0, "close_time": 1770836399999, "quote_volume": 994.24308, "trades": 86, "taker_buy_base": 73862.0, "taker_buy_quote": 955.06308 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01304, "high": 0.01304, "low": 0.01298, "close": 0.013, "volume": 18818.0, "close_time": 1770839999999, "quote_volume": 244.948, "trades": 9, "taker_buy_base": 9878.0, "taker_buy_quote": 128.6674 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01295, "high": 0.01297, "low": 0.01292, "close": 0.01297, "volume": 24228.0, "close_time": 1770843599999, "quote_volume": 313.81149, "trades": 16, "taker_buy_base": 21228.0, "taker_buy_quote": 274.90149 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01305, "high": 0.01307, "low": 0.01294, "close": 0.01295, "volume": 52098.0, "close_time": 1770847199999, "quote_volume": 676.06875, "trades": 21, "taker_buy_base": 25543.0, "taker_buy_quote": 331.9059 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01284, "high": 0.01285, "low": 0.01268, "close": 0.01268, "volume": 19469.0, "close_time": 1770850799999, "quote_volume": 248.71371, "trades": 13, "taker_buy_base": 12383.0, "taker_buy_quote": 157.90835 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01264, "high": 0.01266, "low": 0.01258, "close": 0.01259, "volume": 35100.0, "close_time": 1770854399999, "quote_volume": 442.89702, "trades": 17, "taker_buy_base": 14593.0, "taker_buy_quote": 183.98854 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01274, "high": 0.0128, "low": 0.01273, "close": 0.0128, "volume": 28871.0, "close_time": 1770857999999, "quote_volume": 368.47101, "trades": 12, "taker_buy_base": 15004.0, "taker_buy_quote": 191.77866 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01267, "high": 0.01285, "low": 0.01267, "close": 0.01285, "volume": 118099.0, "close_time": 1770861599999, "quote_volume": 1506.2793, "trades": 33, "taker_buy_base": 81093.0, "taker_buy_quote": 1033.12692 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01294, "high": 0.01296, "low": 0.01288, "close": 0.01288, "volume": 24951.0, "close_time": 1770865199999, "quote_volume": 322.57494, "trades": 11, "taker_buy_base": 14111.0, "taker_buy_quote": 182.54634 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01288, "high": 0.01288, "low": 0.01288, "close": 0.01288, "volume": 0.0, "close_time": 1770868799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01294, "high": 0.01302, "low": 0.01292, "close": 0.01298, "volume": 12637.0, "close_time": 1770872399999, "quote_volume": 163.63066, "trades": 11, "taker_buy_base": 3000.0, "taker_buy_quote": 38.82 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01301, "high": 0.01314, "low": 0.013, "close": 0.01308, "volume": 46557.0, "close_time": 1770875999999, "quote_volume": 609.8527, "trades": 10, "taker_buy_base": 31432.0, "taker_buy_quote": 411.82015 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01308, "high": 0.01329, "low": 0.01308, "close": 0.01325, "volume": 26417.0, "close_time": 1770879599999, "quote_volume": 349.08782, "trades": 12, "taker_buy_base": 25924.0, "taker_buy_quote": 342.53585 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01319, "high": 0.01325, "low": 0.01319, "close": 0.01325, "volume": 159064.0, "close_time": 1770883199999, "quote_volume": 2101.08592, "trades": 17, "taker_buy_base": 48714.0, "taker_buy_quote": 642.9963 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01312, "close": 0.01312, "volume": 24090.0, "close_time": 1770886799999, "quote_volume": 317.07932, "trades": 8, "taker_buy_base": 11105.0, "taker_buy_quote": 146.60632 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01305, "high": 0.01317, "low": 0.01305, "close": 0.01313, "volume": 110138.0, "close_time": 1770890399999, "quote_volume": 1445.56638, "trades": 36, "taker_buy_base": 31746.0, "taker_buy_quote": 416.75619 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01309, "high": 0.01309, "low": 0.01308, "close": 0.01308, "volume": 7842.0, "close_time": 1770893999999, "quote_volume": 102.59336, "trades": 4, "taker_buy_base": 3911.0, "taker_buy_quote": 51.17588 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01326, "high": 0.01327, "low": 0.01314, "close": 0.01314, "volume": 20189.0, "close_time": 1770897599999, "quote_volume": 267.3373, "trades": 7, "taker_buy_base": 14000.0, "taker_buy_quote": 185.32 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01309, "high": 0.01313, "low": 0.01289, "close": 0.01296, "volume": 50366.0, "close_time": 1770901199999, "quote_volume": 655.51862, "trades": 13, "taker_buy_base": 21046.0, "taker_buy_quote": 273.58898 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01299, "high": 0.01309, "low": 0.01292, "close": 0.01305, "volume": 61659.0, "close_time": 1770904799999, "quote_volume": 801.97209, "trades": 42, "taker_buy_base": 33424.0, "taker_buy_quote": 434.90156 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01304, "high": 0.01304, "low": 0.01295, "close": 0.01296, "volume": 42383.0, "close_time": 1770908399999, "quote_volume": 550.08028, "trades": 31, "taker_buy_base": 13500.0, "taker_buy_quote": 175.365 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.013, "high": 0.01306, "low": 0.01298, "close": 0.01302, "volume": 57303.0, "close_time": 1770911999999, "quote_volume": 746.16565, "trades": 34, "taker_buy_base": 31145.0, "taker_buy_quote": 405.38981 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01304, "high": 0.0131, "low": 0.01287, "close": 0.01297, "volume": 67914.0, "close_time": 1770915599999, "quote_volume": 882.29358, "trades": 20, "taker_buy_base": 42543.0, "taker_buy_quote": 552.476 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01297, "high": 0.01297, "low": 0.01288, "close": 0.0129, "volume": 18000.0, "close_time": 1770919199999, "quote_volume": 232.335, "trades": 4, "taker_buy_base": 9000.0, "taker_buy_quote": 116.01 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01305, "high": 0.01313, "low": 0.01302, "close": 0.01313, "volume": 14582.0, "close_time": 1770922799999, "quote_volume": 190.19235, "trades": 17, "taker_buy_base": 6674.0, "taker_buy_quote": 87.11925 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01313, "high": 0.0135, "low": 0.01313, "close": 0.0133, "volume": 40093.0, "close_time": 1770926399999, "quote_volume": 536.07399, "trades": 11, "taker_buy_base": 21212.0, "taker_buy_quote": 283.71146 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01325, "high": 0.01325, "low": 0.01313, "close": 0.01313, "volume": 27521.0, "close_time": 1770929999999, "quote_volume": 363.48284, "trades": 8, "taker_buy_base": 27007.0, "taker_buy_quote": 356.73402 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01325, "high": 0.01325, "low": 0.01319, "close": 0.01319, "volume": 13620.0, "close_time": 1770933599999, "quote_volume": 180.04769, "trades": 10, "taker_buy_base": 8249.0, "taker_buy_quote": 108.91678 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01313, "high": 0.01334, "low": 0.0131, "close": 0.01334, "volume": 25701.0, "close_time": 1770937199999, "quote_volume": 339.39898, "trades": 19, "taker_buy_base": 14533.0, "taker_buy_quote": 192.17139 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01334, "high": 0.01337, "low": 0.01333, "close": 0.01337, "volume": 14078.0, "close_time": 1770940799999, "quote_volume": 187.88474, "trades": 23, "taker_buy_base": 5078.0, "taker_buy_quote": 67.73474 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01315, "high": 0.01316, "low": 0.01309, "close": 0.01309, "volume": 14157.0, "close_time": 1770944399999, "quote_volume": 186.02919, "trades": 25, "taker_buy_base": 1648.0, "taker_buy_quote": 21.66083 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01318, "high": 0.01332, "low": 0.01318, "close": 0.01331, "volume": 80233.0, "close_time": 1770947999999, "quote_volume": 1062.21575, "trades": 29, "taker_buy_base": 27578.0, "taker_buy_quote": 365.66584 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01327, "high": 0.01338, "low": 0.01325, "close": 0.01338, "volume": 73020.0, "close_time": 1770951599999, "quote_volume": 971.537, "trades": 56, "taker_buy_base": 66799.0, "taker_buy_quote": 888.59772 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01329, "high": 0.01333, "low": 0.01324, "close": 0.01324, "volume": 12480.0, "close_time": 1770955199999, "quote_volume": 165.86362, "trades": 6, "taker_buy_base": 11989.0, "taker_buy_quote": 159.36278 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01324, "high": 0.01324, "low": 0.01324, "close": 0.01324, "volume": 0.0, "close_time": 1770958799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0131, "high": 0.0131, "low": 0.01301, "close": 0.01301, "volume": 15552.0, "close_time": 1770962399999, "quote_volume": 202.95849, "trades": 4, "taker_buy_base": 6659.0, "taker_buy_quote": 87.2329 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01299, "high": 0.013, "low": 0.01296, "close": 0.01298, "volume": 579234.0, "close_time": 1770965999999, "quote_volume": 7515.51816, "trades": 42, "taker_buy_base": 289921.0, "taker_buy_quote": 3758.34968 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01306, "high": 0.01322, "low": 0.01303, "close": 0.01305, "volume": 57466.0, "close_time": 1770969599999, "quote_volume": 755.26558, "trades": 24, "taker_buy_base": 18939.0, "taker_buy_quote": 248.68665 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01314, "high": 0.01319, "low": 0.01314, "close": 0.01318, "volume": 7517.0, "close_time": 1770973199999, "quote_volume": 98.98183, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01319, "high": 0.01322, "low": 0.01312, "close": 0.01313, "volume": 38131.0, "close_time": 1770976799999, "quote_volume": 503.08359, "trades": 9, "taker_buy_base": 14151.0, "taker_buy_quote": 186.66665 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0131, "high": 0.01316, "low": 0.01309, "close": 0.01309, "volume": 36889.0, "close_time": 1770980399999, "quote_volume": 483.85261, "trades": 20, "taker_buy_base": 17318.0, "taker_buy_quote": 227.07472 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01305, "high": 0.01305, "low": 0.01298, "close": 0.01298, "volume": 51152.0, "close_time": 1770983999999, "quote_volume": 667.10962, "trades": 9, "taker_buy_base": 384.0, "taker_buy_quote": 5.00352 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01298, "high": 0.01298, "low": 0.01285, "close": 0.01288, "volume": 18389.0, "close_time": 1770987599999, "quote_volume": 237.37779, "trades": 26, "taker_buy_base": 7924.0, "taker_buy_quote": 102.17321 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01281, "high": 0.01293, "low": 0.0128, "close": 0.01289, "volume": 18082.0, "close_time": 1770991199999, "quote_volume": 232.79643, "trades": 14, "taker_buy_base": 9915.0, "taker_buy_quote": 127.89187 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01289, "high": 0.01307, "low": 0.01288, "close": 0.01302, "volume": 44298.0, "close_time": 1770994799999, "quote_volume": 575.95078, "trades": 45, "taker_buy_base": 32119.0, "taker_buy_quote": 417.78672 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01296, "high": 0.01324, "low": 0.01296, "close": 0.01312, "volume": 58135.0, "close_time": 1770998399999, "quote_volume": 761.7808, "trades": 23, "taker_buy_base": 12107.0, "taker_buy_quote": 158.51379 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01311, "high": 0.01347, "low": 0.0131, "close": 0.01341, "volume": 337923.0, "close_time": 1771001999999, "quote_volume": 4461.54039, "trades": 37, "taker_buy_base": 79739.0, "taker_buy_quote": 1053.551 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01328, "high": 0.01332, "low": 0.01323, "close": 0.01323, "volume": 21287.0, "close_time": 1771005599999, "quote_volume": 282.24251, "trades": 12, "taker_buy_base": 11071.0, "taker_buy_quote": 147.04433 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01316, "high": 0.01352, "low": 0.01316, "close": 0.01331, "volume": 524072.0, "close_time": 1771009199999, "quote_volume": 7010.81755, "trades": 194, "taker_buy_base": 439423.0, "taker_buy_quote": 5880.14041 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01334, "high": 0.01336, "low": 0.01329, "close": 0.0133, "volume": 167611.0, "close_time": 1771012799999, "quote_volume": 2233.43799, "trades": 37, "taker_buy_base": 118964.0, "taker_buy_quote": 1585.29571 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01335, "high": 0.01364, "low": 0.01329, "close": 0.01329, "volume": 152577.0, "close_time": 1771016399999, "quote_volume": 2053.35873, "trades": 62, "taker_buy_base": 113683.0, "taker_buy_quote": 1532.90894 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01337, "high": 0.01341, "low": 0.01333, "close": 0.01336, "volume": 48138.0, "close_time": 1771019999999, "quote_volume": 642.89201, "trades": 17, "taker_buy_base": 1494.0, "taker_buy_quote": 20.00466 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01326, "close": 0.01326, "volume": 19543.0, "close_time": 1771023599999, "quote_volume": 260.77584, "trades": 14, "taker_buy_base": 5958.0, "taker_buy_quote": 79.22182 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01329, "high": 0.01329, "low": 0.0132, "close": 0.01327, "volume": 277153.0, "close_time": 1771027199999, "quote_volume": 3663.43545, "trades": 25, "taker_buy_base": 89618.0, "taker_buy_quote": 1183.31896 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01334, "high": 0.01356, "low": 0.01328, "close": 0.01354, "volume": 105313.0, "close_time": 1771030799999, "quote_volume": 1413.49822, "trades": 35, "taker_buy_base": 55760.0, "taker_buy_quote": 750.86132 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01353, "high": 0.01353, "low": 0.01333, "close": 0.01333, "volume": 84138.0, "close_time": 1771034399999, "quote_volume": 1128.21866, "trades": 69, "taker_buy_base": 53335.0, "taker_buy_quote": 715.50306 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01336, "high": 0.01349, "low": 0.01332, "close": 0.01333, "volume": 106227.0, "close_time": 1771037999999, "quote_volume": 1423.59706, "trades": 42, "taker_buy_base": 75788.0, "taker_buy_quote": 1015.89131 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01335, "high": 0.01336, "low": 0.01331, "close": 0.01336, "volume": 62145.0, "close_time": 1771041599999, "quote_volume": 828.53494, "trades": 18, "taker_buy_base": 37145.0, "taker_buy_quote": 494.78494 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01328, "close": 0.0133, "volume": 39962.0, "close_time": 1771045199999, "quote_volume": 531.47466, "trades": 10, "taker_buy_base": 4410.0, "taker_buy_quote": 58.59588 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0132, "close": 0.0132, "volume": 2500.0, "close_time": 1771048799999, "quote_volume": 33.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01319, "high": 0.01319, "low": 0.01319, "close": 0.01319, "volume": 1747.0, "close_time": 1771052399999, "quote_volume": 23.04293, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01321, "high": 0.01322, "low": 0.01321, "close": 0.01321, "volume": 8712.0, "close_time": 1771055999999, "quote_volume": 115.11787, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01324, "high": 0.01345, "low": 0.01313, "close": 0.01322, "volume": 233779.0, "close_time": 1771059599999, "quote_volume": 3094.75045, "trades": 181, "taker_buy_base": 171191.0, "taker_buy_quote": 2266.91682 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0132, "high": 0.0132, "low": 0.01307, "close": 0.01311, "volume": 75259.0, "close_time": 1771063199999, "quote_volume": 989.61017, "trades": 64, "taker_buy_base": 54777.0, "taker_buy_quote": 720.96705 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01308, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 89471.0, "close_time": 1771066799999, "quote_volume": 1168.1291, "trades": 92, "taker_buy_base": 57473.0, "taker_buy_quote": 750.27016 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01305, "high": 0.01319, "low": 0.01305, "close": 0.01318, "volume": 120250.0, "close_time": 1771070399999, "quote_volume": 1578.17021, "trades": 132, "taker_buy_base": 34667.0, "taker_buy_quote": 454.79896 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01317, "high": 0.01324, "low": 0.0131, "close": 0.01312, "volume": 72130.0, "close_time": 1771073999999, "quote_volume": 953.42609, "trades": 56, "taker_buy_base": 58298.0, "taker_buy_quote": 771.37562 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01303, "high": 0.01307, "low": 0.01303, "close": 0.01305, "volume": 41174.0, "close_time": 1771077599999, "quote_volume": 537.61926, "trades": 22, "taker_buy_base": 21023.0, "taker_buy_quote": 274.39409 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01311, "high": 0.01316, "low": 0.01309, "close": 0.01316, "volume": 29858.0, "close_time": 1771081199999, "quote_volume": 391.81639, "trades": 24, "taker_buy_base": 20457.0, "taker_buy_quote": 268.49449 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01317, "high": 0.01326, "low": 0.01317, "close": 0.01321, "volume": 56946.0, "close_time": 1771084799999, "quote_volume": 752.43179, "trades": 36, "taker_buy_base": 29222.0, "taker_buy_quote": 386.23932 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01321, "high": 0.01348, "low": 0.01313, "close": 0.01344, "volume": 353737.0, "close_time": 1771088399999, "quote_volume": 4701.9128, "trades": 161, "taker_buy_base": 219806.0, "taker_buy_quote": 2912.29819 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.01344, "high": 0.01351, "low": 0.01336, "close": 0.01343, "volume": 123955.0, "close_time": 1771091999999, "quote_volume": 1667.52253, "trades": 148, "taker_buy_base": 76974.0, "taker_buy_quote": 1035.28057 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01342, "high": 0.01354, "low": 0.01342, "close": 0.01354, "volume": 91700.0, "close_time": 1771095599999, "quote_volume": 1233.5987, "trades": 72, "taker_buy_base": 69238.0, "taker_buy_quote": 930.51968 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01348, "high": 0.01387, "low": 0.01348, "close": 0.01372, "volume": 153383.0, "close_time": 1771099199999, "quote_volume": 2107.78142, "trades": 89, "taker_buy_base": 118177.0, "taker_buy_quote": 1623.49212 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01372, "high": 0.01379, "low": 0.01353, "close": 0.01357, "volume": 61495.0, "close_time": 1771102799999, "quote_volume": 837.9525, "trades": 60, "taker_buy_base": 16200.0, "taker_buy_quote": 219.91227 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0136, "high": 0.01365, "low": 0.0135, "close": 0.01353, "volume": 20590.0, "close_time": 1771106399999, "quote_volume": 279.43569, "trades": 39, "taker_buy_base": 8090.0, "taker_buy_quote": 109.86069 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01354, "high": 0.01375, "low": 0.01354, "close": 0.01367, "volume": 44824.0, "close_time": 1771109999999, "quote_volume": 612.18816, "trades": 88, "taker_buy_base": 25154.0, "taker_buy_quote": 343.68409 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01366, "high": 0.01366, "low": 0.0135, "close": 0.0135, "volume": 72432.0, "close_time": 1771113599999, "quote_volume": 983.78053, "trades": 113, "taker_buy_base": 40896.0, "taker_buy_quote": 555.77528 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01344, "high": 0.0135, "low": 0.01333, "close": 0.01338, "volume": 121949.0, "close_time": 1771117199999, "quote_volume": 1636.73412, "trades": 133, "taker_buy_base": 83944.0, "taker_buy_quote": 1127.27479 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01341, "high": 0.01365, "low": 0.01341, "close": 0.01356, "volume": 166402.0, "close_time": 1771120799999, "quote_volume": 2255.57933, "trades": 272, "taker_buy_base": 81885.0, "taker_buy_quote": 1111.12765 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01359, "high": 0.01359, "low": 0.01344, "close": 0.01345, "volume": 54230.0, "close_time": 1771124399999, "quote_volume": 731.32252, "trades": 93, "taker_buy_base": 25616.0, "taker_buy_quote": 345.56684 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01358, "high": 0.0136, "low": 0.01327, "close": 0.01344, "volume": 105019.0, "close_time": 1771127999999, "quote_volume": 1407.87155, "trades": 147, "taker_buy_base": 61240.0, "taker_buy_quote": 821.22085 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01353, "high": 0.01369, "low": 0.01353, "close": 0.01369, "volume": 148589.0, "close_time": 1771131599999, "quote_volume": 2025.72265, "trades": 179, "taker_buy_base": 70023.0, "taker_buy_quote": 953.77889 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01375, "high": 0.01375, "low": 0.01359, "close": 0.01363, "volume": 111259.0, "close_time": 1771135199999, "quote_volume": 1516.58356, "trades": 52, "taker_buy_base": 49973.0, "taker_buy_quote": 681.26493 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01363, "high": 0.01366, "low": 0.01363, "close": 0.01365, "volume": 13415.0, "close_time": 1771138799999, "quote_volume": 183.05265, "trades": 13, "taker_buy_base": 5915.0, "taker_buy_quote": 80.72765 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01369, "high": 0.01383, "low": 0.01369, "close": 0.01377, "volume": 50933.0, "close_time": 1771142399999, "quote_volume": 701.9666, "trades": 95, "taker_buy_base": 25937.0, "taker_buy_quote": 357.28258 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01386, "high": 0.01395, "low": 0.01362, "close": 0.01372, "volume": 76881.0, "close_time": 1771145999999, "quote_volume": 1061.95728, "trades": 150, "taker_buy_base": 38648.0, "taker_buy_quote": 533.79422 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01374, "high": 0.014, "low": 0.01374, "close": 0.01397, "volume": 160755.0, "close_time": 1771149599999, "quote_volume": 2229.45946, "trades": 66, "taker_buy_base": 120029.0, "taker_buy_quote": 1663.79058 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01392, "high": 0.01405, "low": 0.0138, "close": 0.01405, "volume": 105770.0, "close_time": 1771153199999, "quote_volume": 1468.21972, "trades": 192, "taker_buy_base": 44879.0, "taker_buy_quote": 622.86797 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01406, "high": 0.01473, "low": 0.01397, "close": 0.01452, "volume": 1943002.0, "close_time": 1771156799999, "quote_volume": 28023.51802, "trades": 1470, "taker_buy_base": 1006349.0, "taker_buy_quote": 14475.71291 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01445, "high": 0.01462, "low": 0.01342, "close": 0.01344, "volume": 1065898.0, "close_time": 1771160399999, "quote_volume": 14944.32048, "trades": 1211, "taker_buy_base": 543393.0, "taker_buy_quote": 7656.85212 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01348, "high": 0.01359, "low": 0.01325, "close": 0.01331, "volume": 255904.0, "close_time": 1771163999999, "quote_volume": 3443.26805, "trades": 446, "taker_buy_base": 131971.0, "taker_buy_quote": 1778.02083 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01331, "high": 0.01353, "low": 0.01331, "close": 0.01352, "volume": 276375.0, "close_time": 1771167599999, "quote_volume": 3718.09898, "trades": 107, "taker_buy_base": 233828.0, "taker_buy_quote": 3146.08978 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01348, "high": 0.01384, "low": 0.01348, "close": 0.01365, "volume": 950799.0, "close_time": 1771171199999, "quote_volume": 13051.72148, "trades": 349, "taker_buy_base": 287113.0, "taker_buy_quote": 3933.07285 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01367, "high": 0.01371, "low": 0.01358, "close": 0.01359, "volume": 388256.0, "close_time": 1771174799999, "quote_volume": 5298.8624, "trades": 320, "taker_buy_base": 231355.0, "taker_buy_quote": 3159.55235 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0136, "high": 0.01415, "low": 0.0136, "close": 0.0138, "volume": 701003.0, "close_time": 1771178399999, "quote_volume": 9757.25409, "trades": 960, "taker_buy_base": 383384.0, "taker_buy_quote": 5336.08152 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0138, "high": 0.01462, "low": 0.01362, "close": 0.01423, "volume": 6846246.0, "close_time": 1771181999999, "quote_volume": 96278.29526, "trades": 2782, "taker_buy_base": 3602473.0, "taker_buy_quote": 50865.63777 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01423, "high": 0.0159, "low": 0.01386, "close": 0.01387, "volume": 19458457.0, "close_time": 1771185599999, "quote_volume": 282872.88096, "trades": 5357, "taker_buy_base": 9629723.0, "taker_buy_quote": 140169.91027 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01391, "high": 0.01411, "low": 0.01362, "close": 0.01395, "volume": 1936676.0, "close_time": 1771189199999, "quote_volume": 26723.15189, "trades": 848, "taker_buy_base": 654325.0, "taker_buy_quote": 9064.04223 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01399, "high": 0.01437, "low": 0.01397, "close": 0.01433, "volume": 380798.0, "close_time": 1771192799999, "quote_volume": 5395.50382, "trades": 309, "taker_buy_base": 201544.0, "taker_buy_quote": 2858.79504 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0143, "high": 0.01434, "low": 0.0139, "close": 0.01408, "volume": 474687.0, "close_time": 1771196399999, "quote_volume": 6693.09651, "trades": 314, "taker_buy_base": 268734.0, "taker_buy_quote": 3787.08001 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01405, "high": 0.01405, "low": 0.01363, "close": 0.01368, "volume": 477288.0, "close_time": 1771199999999, "quote_volume": 6560.77633, "trades": 194, "taker_buy_base": 97093.0, "taker_buy_quote": 1346.6115 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01372, "high": 0.014, "low": 0.0137, "close": 0.01394, "volume": 258239.0, "close_time": 1771203599999, "quote_volume": 3569.41139, "trades": 106, "taker_buy_base": 228184.0, "taker_buy_quote": 3152.49635 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01388, "high": 0.01389, "low": 0.01371, "close": 0.01389, "volume": 133758.0, "close_time": 1771207199999, "quote_volume": 1840.46354, "trades": 83, "taker_buy_base": 73379.0, "taker_buy_quote": 1009.80165 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01397, "high": 0.01413, "low": 0.01375, "close": 0.01375, "volume": 499212.0, "close_time": 1771210799999, "quote_volume": 6984.14211, "trades": 494, "taker_buy_base": 339090.0, "taker_buy_quote": 4754.3831 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01389, "high": 0.01422, "low": 0.01389, "close": 0.01413, "volume": 154793.0, "close_time": 1771214399999, "quote_volume": 2177.97702, "trades": 265, "taker_buy_base": 78388.0, "taker_buy_quote": 1103.14978 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01414, "high": 0.01451, "low": 0.0141, "close": 0.01422, "volume": 719658.0, "close_time": 1771217999999, "quote_volume": 10317.19785, "trades": 470, "taker_buy_base": 356203.0, "taker_buy_quote": 5096.60787 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01422, "high": 0.01447, "low": 0.01398, "close": 0.01444, "volume": 211763.0, "close_time": 1771221599999, "quote_volume": 3038.36329, "trades": 102, "taker_buy_base": 141062.0, "taker_buy_quote": 2027.41271 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01434, "high": 0.01473, "low": 0.01422, "close": 0.0147, "volume": 1758685.0, "close_time": 1771225199999, "quote_volume": 25613.86876, "trades": 871, "taker_buy_base": 861426.0, "taker_buy_quote": 12519.8393 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01464, "high": 0.01473, "low": 0.01432, "close": 0.01446, "volume": 1359533.0, "close_time": 1771228799999, "quote_volume": 19761.27901, "trades": 686, "taker_buy_base": 671788.0, "taker_buy_quote": 9755.32331 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0145, "high": 0.01506, "low": 0.0145, "close": 0.01498, "volume": 1285138.0, "close_time": 1771232399999, "quote_volume": 19071.22597, "trades": 734, "taker_buy_base": 621590.0, "taker_buy_quote": 9267.40202 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01504, "high": 0.01536, "low": 0.01457, "close": 0.0146, "volume": 3920065.0, "close_time": 1771235999999, "quote_volume": 59180.47498, "trades": 2777, "taker_buy_base": 2177109.0, "taker_buy_quote": 32899.42444 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01474, "high": 0.01476, "low": 0.01422, "close": 0.01434, "volume": 855136.0, "close_time": 1771239599999, "quote_volume": 12321.10112, "trades": 474, "taker_buy_base": 299532.0, "taker_buy_quote": 4300.9781 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01427, "high": 0.01451, "low": 0.01414, "close": 0.01451, "volume": 821649.0, "close_time": 1771243199999, "quote_volume": 11736.5431, "trades": 151, "taker_buy_base": 351441.0, "taker_buy_quote": 5022.53428 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01451, "high": 0.01456, "low": 0.01423, "close": 0.01447, "volume": 1111644.0, "close_time": 1771246799999, "quote_volume": 16008.34089, "trades": 507, "taker_buy_base": 495309.0, "taker_buy_quote": 7113.10208 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01448, "high": 0.01463, "low": 0.01425, "close": 0.01438, "volume": 360816.0, "close_time": 1771250399999, "quote_volume": 5217.53773, "trades": 526, "taker_buy_base": 161672.0, "taker_buy_quote": 2335.0006 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01436, "high": 0.01506, "low": 0.01432, "close": 0.01481, "volume": 2579393.0, "close_time": 1771253999999, "quote_volume": 38158.20348, "trades": 1238, "taker_buy_base": 1366093.0, "taker_buy_quote": 20214.02466 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01486, "high": 0.01492, "low": 0.0143, "close": 0.01446, "volume": 1147239.0, "close_time": 1771257599999, "quote_volume": 16598.16015, "trades": 645, "taker_buy_base": 575331.0, "taker_buy_quote": 8319.81757 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01452, "high": 0.01484, "low": 0.01452, "close": 0.01484, "volume": 626511.0, "close_time": 1771261199999, "quote_volume": 9213.63361, "trades": 485, "taker_buy_base": 340165.0, "taker_buy_quote": 5001.57269 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01475, "high": 0.01496, "low": 0.01472, "close": 0.01479, "volume": 268917.0, "close_time": 1771264799999, "quote_volume": 3990.22692, "trades": 254, "taker_buy_base": 144671.0, "taker_buy_quote": 2149.41802 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01486, "high": 0.01506, "low": 0.01485, "close": 0.01485, "volume": 656313.0, "close_time": 1771268399999, "quote_volume": 9791.46677, "trades": 138, "taker_buy_base": 531722.0, "taker_buy_quote": 7929.90941 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0148, "high": 0.0148, "low": 0.01471, "close": 0.01471, "volume": 85734.0, "close_time": 1771271999999, "quote_volume": 1261.79813, "trades": 49, "taker_buy_base": 32671.0, "taker_buy_quote": 480.66907 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01472, "high": 0.01472, "low": 0.01447, "close": 0.0146, "volume": 83758.0, "close_time": 1771275599999, "quote_volume": 1217.45022, "trades": 24, "taker_buy_base": 11349.0, "taker_buy_quote": 165.44374 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01454, "high": 0.01482, "low": 0.01454, "close": 0.01482, "volume": 65132.0, "close_time": 1771279199999, "quote_volume": 953.93809, "trades": 39, "taker_buy_base": 44222.0, "taker_buy_quote": 648.9771 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01476, "high": 0.01476, "low": 0.01453, "close": 0.01455, "volume": 372276.0, "close_time": 1771282799999, "quote_volume": 5450.95736, "trades": 124, "taker_buy_base": 91641.0, "taker_buy_quote": 1337.56125 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01455, "high": 0.01456, "low": 0.0144, "close": 0.01449, "volume": 119008.0, "close_time": 1771286399999, "quote_volume": 1722.59355, "trades": 72, "taker_buy_base": 71786.0, "taker_buy_quote": 1039.37285 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01449, "high": 0.01486, "low": 0.01429, "close": 0.01486, "volume": 888887.0, "close_time": 1771289999999, "quote_volume": 12839.58379, "trades": 188, "taker_buy_base": 560336.0, "taker_buy_quote": 8078.38929 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01491, "high": 0.01528, "low": 0.01471, "close": 0.01505, "volume": 784842.0, "close_time": 1771293599999, "quote_volume": 11773.34659, "trades": 355, "taker_buy_base": 409649.0, "taker_buy_quote": 6141.22586 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01501, "high": 0.01511, "low": 0.01479, "close": 0.0149, "volume": 492625.0, "close_time": 1771297199999, "quote_volume": 7363.6682, "trades": 277, "taker_buy_base": 175126.0, "taker_buy_quote": 2617.43394 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0149, "high": 0.0149, "low": 0.01479, "close": 0.01479, "volume": 27881.0, "close_time": 1771300799999, "quote_volume": 413.30612, "trades": 4, "taker_buy_base": 8904.0, "taker_buy_quote": 132.63629 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01488, "high": 0.01501, "low": 0.01486, "close": 0.01489, "volume": 223778.0, "close_time": 1771304399999, "quote_volume": 3346.26096, "trades": 57, "taker_buy_base": 154977.0, "taker_buy_quote": 2316.73274 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01501, "high": 0.01518, "low": 0.01498, "close": 0.01505, "volume": 163554.0, "close_time": 1771307999999, "quote_volume": 2463.5626, "trades": 46, "taker_buy_base": 68395.0, "taker_buy_quote": 1033.25345 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0151, "high": 0.0151, "low": 0.01499, "close": 0.01499, "volume": 138473.0, "close_time": 1771311599999, "quote_volume": 2081.33161, "trades": 65, "taker_buy_base": 60222.0, "taker_buy_quote": 905.02613 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01496, "high": 0.0152, "low": 0.01494, "close": 0.01517, "volume": 107703.0, "close_time": 1771315199999, "quote_volume": 1627.79281, "trades": 54, "taker_buy_base": 30505.0, "taker_buy_quote": 460.6677 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0152, "high": 0.01552, "low": 0.01497, "close": 0.01536, "volume": 1093204.0, "close_time": 1771318799999, "quote_volume": 16646.1308, "trades": 375, "taker_buy_base": 535504.0, "taker_buy_quote": 8195.92464 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01537, "high": 0.01581, "low": 0.0153, "close": 0.01561, "volume": 495640.0, "close_time": 1771322399999, "quote_volume": 7723.1065, "trades": 287, "taker_buy_base": 235443.0, "taker_buy_quote": 3671.45762 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01556, "high": 0.01556, "low": 0.01523, "close": 0.01551, "volume": 920431.0, "close_time": 1771325999999, "quote_volume": 14232.42396, "trades": 238, "taker_buy_base": 358453.0, "taker_buy_quote": 5535.06766 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01564, "high": 0.0161, "low": 0.01543, "close": 0.01545, "volume": 1150471.0, "close_time": 1771329599999, "quote_volume": 18249.09905, "trades": 757, "taker_buy_base": 470052.0, "taker_buy_quote": 7453.43426 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01548, "high": 0.01564, "low": 0.01526, "close": 0.01549, "volume": 330032.0, "close_time": 1771333199999, "quote_volume": 5082.21193, "trades": 214, "taker_buy_base": 170472.0, "taker_buy_quote": 2627.02472 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01553, "high": 0.01586, "low": 0.01553, "close": 0.01558, "volume": 470724.0, "close_time": 1771336799999, "quote_volume": 7381.67091, "trades": 299, "taker_buy_base": 243271.0, "taker_buy_quote": 3817.69092 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01552, "high": 0.01576, "low": 0.01514, "close": 0.01554, "volume": 552362.0, "close_time": 1771340399999, "quote_volume": 8508.44644, "trades": 493, "taker_buy_base": 295178.0, "taker_buy_quote": 4530.71252 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01552, "high": 0.0165, "low": 0.01547, "close": 0.01635, "volume": 2150621.0, "close_time": 1771343999999, "quote_volume": 34716.86997, "trades": 1645, "taker_buy_base": 1365189.0, "taker_buy_quote": 22089.75683 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01645, "high": 0.0175, "low": 0.01624, "close": 0.01705, "volume": 6511233.0, "close_time": 1771347599999, "quote_volume": 109909.54432, "trades": 2866, "taker_buy_base": 2351266.0, "taker_buy_quote": 39657.69322 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01707, "high": 0.01736, "low": 0.0161, "close": 0.01625, "volume": 3115157.0, "close_time": 1771351199999, "quote_volume": 51889.83746, "trades": 2768, "taker_buy_base": 1685803.0, "taker_buy_quote": 28128.8573 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01628, "high": 0.01629, "low": 0.01508, "close": 0.01521, "volume": 3832251.0, "close_time": 1771354799999, "quote_volume": 59828.21665, "trades": 1870, "taker_buy_base": 2423603.0, "taker_buy_quote": 37803.95788 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0152, "high": 0.01522, "low": 0.01465, "close": 0.01488, "volume": 1407269.0, "close_time": 1771358399999, "quote_volume": 21009.69786, "trades": 1567, "taker_buy_base": 743017.0, "taker_buy_quote": 11093.77087 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01489, "high": 0.01489, "low": 0.01438, "close": 0.01451, "volume": 581950.0, "close_time": 1771361999999, "quote_volume": 8463.06377, "trades": 316, "taker_buy_base": 170349.0, "taker_buy_quote": 2495.39113 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01453, "high": 0.01475, "low": 0.01451, "close": 0.01464, "volume": 219549.0, "close_time": 1771365599999, "quote_volume": 3218.06891, "trades": 258, "taker_buy_base": 80256.0, "taker_buy_quote": 1176.00796 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01464, "high": 0.01471, "low": 0.0146, "close": 0.01465, "volume": 461665.0, "close_time": 1771369199999, "quote_volume": 6775.80279, "trades": 182, "taker_buy_base": 135357.0, "taker_buy_quote": 1985.3847 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01472, "high": 0.01503, "low": 0.01472, "close": 0.01501, "volume": 230575.0, "close_time": 1771372799999, "quote_volume": 3431.58402, "trades": 305, "taker_buy_base": 71358.0, "taker_buy_quote": 1060.97418 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01501, "high": 0.01529, "low": 0.01466, "close": 0.01482, "volume": 3694210.0, "close_time": 1771376399999, "quote_volume": 55244.56889, "trades": 902, "taker_buy_base": 1724868.0, "taker_buy_quote": 25418.76535 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01482, "high": 0.01495, "low": 0.01457, "close": 0.01467, "volume": 276672.0, "close_time": 1771379999999, "quote_volume": 4063.3261, "trades": 463, "taker_buy_base": 154561.0, "taker_buy_quote": 2269.37965 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01468, "high": 0.01473, "low": 0.01449, "close": 0.01454, "volume": 231721.0, "close_time": 1771383599999, "quote_volume": 3379.71922, "trades": 336, "taker_buy_base": 125239.0, "taker_buy_quote": 1827.06882 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01458, "high": 0.01467, "low": 0.01448, "close": 0.01462, "volume": 79099.0, "close_time": 1771387199999, "quote_volume": 1153.65069, "trades": 115, "taker_buy_base": 35102.0, "taker_buy_quote": 512.01165 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01458, "high": 0.01461, "low": 0.01438, "close": 0.01442, "volume": 135488.0, "close_time": 1771390799999, "quote_volume": 1962.91794, "trades": 309, "taker_buy_base": 59909.0, "taker_buy_quote": 870.32177 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01434, "high": 0.01441, "low": 0.01428, "close": 0.01435, "volume": 308438.0, "close_time": 1771394399999, "quote_volume": 4418.47544, "trades": 191, "taker_buy_base": 190745.0, "taker_buy_quote": 2731.01496 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01431, "high": 0.01475, "low": 0.01429, "close": 0.01461, "volume": 558142.0, "close_time": 1771397999999, "quote_volume": 8126.90511, "trades": 536, "taker_buy_base": 280724.0, "taker_buy_quote": 4085.64971 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01463, "high": 0.01513, "low": 0.01463, "close": 0.01498, "volume": 351273.0, "close_time": 1771401599999, "quote_volume": 5234.30887, "trades": 512, "taker_buy_base": 183224.0, "taker_buy_quote": 2724.01043 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01497, "high": 0.01502, "low": 0.01481, "close": 0.01489, "volume": 178468.0, "close_time": 1771405199999, "quote_volume": 2658.70658, "trades": 259, "taker_buy_base": 98761.0, "taker_buy_quote": 1472.14813 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01482, "high": 0.01487, "low": 0.01475, "close": 0.01475, "volume": 103796.0, "close_time": 1771408799999, "quote_volume": 1537.55567, "trades": 132, "taker_buy_base": 51414.0, "taker_buy_quote": 761.31169 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0148, "high": 0.01501, "low": 0.0148, "close": 0.01493, "volume": 191573.0, "close_time": 1771412399999, "quote_volume": 2852.42016, "trades": 227, "taker_buy_base": 95625.0, "taker_buy_quote": 1424.75916 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0149, "high": 0.01501, "low": 0.01482, "close": 0.01489, "volume": 126593.0, "close_time": 1771415999999, "quote_volume": 1890.18029, "trades": 205, "taker_buy_base": 73343.0, "taker_buy_quote": 1094.94241 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0149, "high": 0.01502, "low": 0.0149, "close": 0.0149, "volume": 176040.0, "close_time": 1771419599999, "quote_volume": 2634.22827, "trades": 247, "taker_buy_base": 83914.0, "taker_buy_quote": 1254.35227 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01483, "high": 0.01493, "low": 0.01478, "close": 0.01483, "volume": 154013.0, "close_time": 1771423199999, "quote_volume": 2286.01544, "trades": 174, "taker_buy_base": 112017.0, "taker_buy_quote": 1661.85877 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01487, "high": 0.01499, "low": 0.01482, "close": 0.01493, "volume": 602233.0, "close_time": 1771426799999, "quote_volume": 8992.02892, "trades": 447, "taker_buy_base": 305638.0, "taker_buy_quote": 4557.72088 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01493, "high": 0.01521, "low": 0.01492, "close": 0.01507, "volume": 519536.0, "close_time": 1771430399999, "quote_volume": 7818.04481, "trades": 338, "taker_buy_base": 346226.0, "taker_buy_quote": 5210.87469 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01508, "high": 0.01592, "low": 0.01506, "close": 0.01559, "volume": 2085405.0, "close_time": 1771433999999, "quote_volume": 32468.0861, "trades": 2546, "taker_buy_base": 1310309.0, "taker_buy_quote": 20377.19815 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01559, "high": 0.01565, "low": 0.01468, "close": 0.01485, "volume": 591343.0, "close_time": 1771437599999, "quote_volume": 8996.62921, "trades": 654, "taker_buy_base": 335471.0, "taker_buy_quote": 5079.54395 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01485, "high": 0.01492, "low": 0.01454, "close": 0.01455, "volume": 238527.0, "close_time": 1771441199999, "quote_volume": 3503.07136, "trades": 261, "taker_buy_base": 97278.0, "taker_buy_quote": 1430.74895 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0145, "high": 0.01456, "low": 0.01387, "close": 0.01406, "volume": 847252.0, "close_time": 1771444799999, "quote_volume": 11925.65634, "trades": 768, "taker_buy_base": 426733.0, "taker_buy_quote": 6022.35143 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01404, "high": 0.01405, "low": 0.01387, "close": 0.01388, "volume": 133150.0, "close_time": 1771448399999, "quote_volume": 1855.54137, "trades": 127, "taker_buy_base": 55880.0, "taker_buy_quote": 778.4429 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01384, "high": 0.01392, "low": 0.01368, "close": 0.01369, "volume": 180651.0, "close_time": 1771451999999, "quote_volume": 2495.04684, "trades": 222, "taker_buy_base": 90191.0, "taker_buy_quote": 1246.19477 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01383, "high": 0.01384, "low": 0.01352, "close": 0.01355, "volume": 171563.0, "close_time": 1771455599999, "quote_volume": 2346.04803, "trades": 279, "taker_buy_base": 70604.0, "taker_buy_quote": 968.13864 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01356, "high": 0.01363, "low": 0.01346, "close": 0.01357, "volume": 121999.0, "close_time": 1771459199999, "quote_volume": 1652.93868, "trades": 198, "taker_buy_base": 65153.0, "taker_buy_quote": 882.67514 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01357, "high": 0.01357, "low": 0.01339, "close": 0.0135, "volume": 686108.0, "close_time": 1771462799999, "quote_volume": 9252.91194, "trades": 237, "taker_buy_base": 614726.0, "taker_buy_quote": 8293.87326 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0135, "high": 0.01377, "low": 0.01346, "close": 0.0136, "volume": 576175.0, "close_time": 1771466399999, "quote_volume": 7802.37623, "trades": 225, "taker_buy_base": 165204.0, "taker_buy_quote": 2243.75501 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01365, "high": 0.01368, "low": 0.01361, "close": 0.01362, "volume": 62828.0, "close_time": 1771469999999, "quote_volume": 857.65454, "trades": 49, "taker_buy_base": 15938.0, "taker_buy_quote": 217.61054 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01357, "high": 0.01364, "low": 0.01348, "close": 0.01363, "volume": 712956.0, "close_time": 1771473599999, "quote_volume": 9662.99545, "trades": 94, "taker_buy_base": 157786.0, "taker_buy_quote": 2138.52894 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01362, "high": 0.01369, "low": 0.0136, "close": 0.01366, "volume": 335964.0, "close_time": 1771477199999, "quote_volume": 4586.91297, "trades": 118, "taker_buy_base": 262857.0, "taker_buy_quote": 3589.47092 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01363, "high": 0.01372, "low": 0.01327, "close": 0.01342, "volume": 549078.0, "close_time": 1771480799999, "quote_volume": 7380.07553, "trades": 405, "taker_buy_base": 375396.0, "taker_buy_quote": 5048.42233 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01343, "high": 0.01354, "low": 0.01342, "close": 0.01347, "volume": 115469.0, "close_time": 1771484399999, "quote_volume": 1553.98993, "trades": 227, "taker_buy_base": 48239.0, "taker_buy_quote": 649.60996 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0134, "high": 0.01345, "low": 0.01322, "close": 0.01326, "volume": 146446.0, "close_time": 1771487999999, "quote_volume": 1946.40474, "trades": 118, "taker_buy_base": 62529.0, "taker_buy_quote": 832.66549 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01329, "high": 0.01329, "low": 0.01313, "close": 0.01318, "volume": 153893.0, "close_time": 1771491599999, "quote_volume": 2030.88449, "trades": 178, "taker_buy_base": 95584.0, "taker_buy_quote": 1261.53737 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01325, "high": 0.01333, "low": 0.01317, "close": 0.01322, "volume": 286443.0, "close_time": 1771495199999, "quote_volume": 3788.14906, "trades": 287, "taker_buy_base": 65259.0, "taker_buy_quote": 863.77322 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01323, "high": 0.01329, "low": 0.01322, "close": 0.01326, "volume": 24663.0, "close_time": 1771498799999, "quote_volume": 326.92976, "trades": 63, "taker_buy_base": 14399.0, "taker_buy_quote": 190.84276 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.01328, "high": 0.01352, "low": 0.01328, "close": 0.01342, "volume": 326841.0, "close_time": 1771502399999, "quote_volume": 4392.06711, "trades": 384, "taker_buy_base": 142213.0, "taker_buy_quote": 1910.75069 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01341, "high": 0.01345, "low": 0.01337, "close": 0.01337, "volume": 46594.0, "close_time": 1771505999999, "quote_volume": 624.90537, "trades": 76, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01338, "high": 0.01338, "low": 0.01307, "close": 0.01311, "volume": 278560.0, "close_time": 1771509599999, "quote_volume": 3681.81791, "trades": 264, "taker_buy_base": 201527.0, "taker_buy_quote": 2661.9191 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01309, "high": 0.01331, "low": 0.01297, "close": 0.01324, "volume": 582349.0, "close_time": 1771513199999, "quote_volume": 7651.91308, "trades": 519, "taker_buy_base": 331394.0, "taker_buy_quote": 4344.56753 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01328, "high": 0.01333, "low": 0.01315, "close": 0.01318, "volume": 79123.0, "close_time": 1771516799999, "quote_volume": 1045.33732, "trades": 111, "taker_buy_base": 29715.0, "taker_buy_quote": 392.53911 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01312, "high": 0.01313, "low": 0.01298, "close": 0.01298, "volume": 107211.0, "close_time": 1771520399999, "quote_volume": 1398.05951, "trades": 124, "taker_buy_base": 59839.0, "taker_buy_quote": 780.99935 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01298, "high": 0.01317, "low": 0.01297, "close": 0.01302, "volume": 152920.0, "close_time": 1771523999999, "quote_volume": 1999.87791, "trades": 87, "taker_buy_base": 44177.0, "taker_buy_quote": 577.43144 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01305, "high": 0.01318, "low": 0.01303, "close": 0.01318, "volume": 25152.0, "close_time": 1771527599999, "quote_volume": 329.29409, "trades": 32, "taker_buy_base": 6607.0, "taker_buy_quote": 86.2772 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01315, "high": 0.01315, "low": 0.013, "close": 0.01301, "volume": 33454.0, "close_time": 1771531199999, "quote_volume": 436.52805, "trades": 29, "taker_buy_base": 10788.0, "taker_buy_quote": 140.90552 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01299, "high": 0.01303, "low": 0.01269, "close": 0.01269, "volume": 209599.0, "close_time": 1771534799999, "quote_volume": 2690.03352, "trades": 113, "taker_buy_base": 49813.0, "taker_buy_quote": 637.47138 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0127, "high": 0.01274, "low": 0.01258, "close": 0.01261, "volume": 68448.0, "close_time": 1771538399999, "quote_volume": 866.56656, "trades": 91, "taker_buy_base": 37835.0, "taker_buy_quote": 479.4348 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01263, "high": 0.01267, "low": 0.01255, "close": 0.01265, "volume": 162369.0, "close_time": 1771541999999, "quote_volume": 2045.26495, "trades": 121, "taker_buy_base": 60180.0, "taker_buy_quote": 757.53652 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01267, "high": 0.01269, "low": 0.01259, "close": 0.01263, "volume": 215124.0, "close_time": 1771545599999, "quote_volume": 2718.13687, "trades": 105, "taker_buy_base": 29624.0, "taker_buy_quote": 374.5868 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01263, "high": 0.01264, "low": 0.01251, "close": 0.01252, "volume": 50342.0, "close_time": 1771549199999, "quote_volume": 633.48639, "trades": 54, "taker_buy_base": 11516.0, "taker_buy_quote": 144.83027 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01252, "high": 0.01265, "low": 0.01252, "close": 0.01261, "volume": 80421.0, "close_time": 1771552799999, "quote_volume": 1011.6503, "trades": 103, "taker_buy_base": 30410.0, "taker_buy_quote": 382.26935 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01261, "high": 0.01273, "low": 0.01258, "close": 0.01258, "volume": 312044.0, "close_time": 1771556399999, "quote_volume": 3950.59487, "trades": 236, "taker_buy_base": 119252.0, "taker_buy_quote": 1510.48135 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0126, "high": 0.01284, "low": 0.01257, "close": 0.01276, "volume": 163281.0, "close_time": 1771559999999, "quote_volume": 2075.23326, "trades": 87, "taker_buy_base": 85248.0, "taker_buy_quote": 1083.66416 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01266, "high": 0.01271, "low": 0.01241, "close": 0.01242, "volume": 677674.0, "close_time": 1771563599999, "quote_volume": 8519.65351, "trades": 272, "taker_buy_base": 276089.0, "taker_buy_quote": 3470.62628 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01248, "high": 0.01255, "low": 0.0124, "close": 0.01255, "volume": 278668.0, "close_time": 1771567199999, "quote_volume": 3477.97012, "trades": 215, "taker_buy_base": 178289.0, "taker_buy_quote": 2227.83447 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01254, "high": 0.01255, "low": 0.01244, "close": 0.01255, "volume": 239228.0, "close_time": 1771570799999, "quote_volume": 2982.59404, "trades": 298, "taker_buy_base": 77703.0, "taker_buy_quote": 969.54824 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01255, "high": 0.01263, "low": 0.01252, "close": 0.01263, "volume": 96382.0, "close_time": 1771574399999, "quote_volume": 1211.28559, "trades": 66, "taker_buy_base": 17630.0, "taker_buy_quote": 222.25501 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01261, "high": 0.01267, "low": 0.01257, "close": 0.01261, "volume": 116202.0, "close_time": 1771577999999, "quote_volume": 1469.40801, "trades": 93, "taker_buy_base": 22921.0, "taker_buy_quote": 289.64982 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01261, "high": 0.01272, "low": 0.01261, "close": 0.01268, "volume": 59395.0, "close_time": 1771581599999, "quote_volume": 752.9076, "trades": 57, "taker_buy_base": 39573.0, "taker_buy_quote": 501.17092 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01267, "high": 0.01271, "low": 0.01258, "close": 0.01258, "volume": 198467.0, "close_time": 1771585199999, "quote_volume": 2509.38041, "trades": 123, "taker_buy_base": 113991.0, "taker_buy_quote": 1443.05387 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0125, "high": 0.0125, "low": 0.01233, "close": 0.01233, "volume": 124988.0, "close_time": 1771588799999, "quote_volume": 1552.1249, "trades": 176, "taker_buy_base": 34963.0, "taker_buy_quote": 434.16504 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01229, "high": 0.01236, "low": 0.01219, "close": 0.01219, "volume": 344138.0, "close_time": 1771592399999, "quote_volume": 4223.31069, "trades": 311, "taker_buy_base": 132348.0, "taker_buy_quote": 1625.24489 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01213, "high": 0.01215, "low": 0.01187, "close": 0.01198, "volume": 583972.0, "close_time": 1771595999999, "quote_volume": 7024.99019, "trades": 307, "taker_buy_base": 172763.0, "taker_buy_quote": 2081.3302 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01197, "high": 0.01225, "low": 0.01196, "close": 0.0121, "volume": 400450.0, "close_time": 1771599599999, "quote_volume": 4853.1913, "trades": 230, "taker_buy_base": 195074.0, "taker_buy_quote": 2365.65533 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0121, "high": 0.01237, "low": 0.0121, "close": 0.01233, "volume": 612700.0, "close_time": 1771603199999, "quote_volume": 7482.06512, "trades": 352, "taker_buy_base": 249132.0, "taker_buy_quote": 3042.40497 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01229, "high": 0.01244, "low": 0.01224, "close": 0.01229, "volume": 280629.0, "close_time": 1771606799999, "quote_volume": 3459.88602, "trades": 62, "taker_buy_base": 119642.0, "taker_buy_quote": 1476.14449 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0123, "high": 0.01231, "low": 0.01213, "close": 0.01228, "volume": 716411.0, "close_time": 1771610399999, "quote_volume": 8788.82774, "trades": 72, "taker_buy_base": 553734.0, "taker_buy_quote": 6801.25326 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01225, "high": 0.01242, "low": 0.01225, "close": 0.01235, "volume": 136701.0, "close_time": 1771613999999, "quote_volume": 1687.50589, "trades": 46, "taker_buy_base": 81842.0, "taker_buy_quote": 1010.49438 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01239, "high": 0.01239, "low": 0.01229, "close": 0.01229, "volume": 83829.0, "close_time": 1771617599999, "quote_volume": 1033.40537, "trades": 24, "taker_buy_base": 27393.0, "taker_buy_quote": 338.06542 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01232, "high": 0.01236, "low": 0.01228, "close": 0.01229, "volume": 57287.0, "close_time": 1771621199999, "quote_volume": 705.99426, "trades": 18, "taker_buy_base": 32816.0, "taker_buy_quote": 403.83235 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01228, "high": 0.01245, "low": 0.01228, "close": 0.0124, "volume": 614944.0, "close_time": 1771624799999, "quote_volume": 7630.55649, "trades": 35, "taker_buy_base": 59472.0, "taker_buy_quote": 737.49742 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0124, "high": 0.01291, "low": 0.0124, "close": 0.01271, "volume": 498636.0, "close_time": 1771628399999, "quote_volume": 6333.42701, "trades": 112, "taker_buy_base": 239615.0, "taker_buy_quote": 3030.66171 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0128, "high": 0.01281, "low": 0.01268, "close": 0.01274, "volume": 153295.0, "close_time": 1771631999999, "quote_volume": 1953.71257, "trades": 41, "taker_buy_base": 63536.0, "taker_buy_quote": 808.98651 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01277, "high": 0.01284, "low": 0.01274, "close": 0.01274, "volume": 128766.0, "close_time": 1771635599999, "quote_volume": 1645.18434, "trades": 36, "taker_buy_base": 42076.0, "taker_buy_quote": 537.54954 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01278, "high": 0.01279, "low": 0.01266, "close": 0.01276, "volume": 113437.0, "close_time": 1771639199999, "quote_volume": 1444.89558, "trades": 37, "taker_buy_base": 57660.0, "taker_buy_quote": 733.74956 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01269, "high": 0.01274, "low": 0.01264, "close": 0.01264, "volume": 47328.0, "close_time": 1771642799999, "quote_volume": 600.97093, "trades": 12, "taker_buy_base": 37015.0, "taker_buy_quote": 469.93726 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01251, "close": 0.01252, "volume": 33443.0, "close_time": 1771646399999, "quote_volume": 420.13201, "trades": 10, "taker_buy_base": 22518.0, "taker_buy_quote": 282.96402 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01252, "high": 0.01259, "low": 0.01251, "close": 0.01256, "volume": 46006.0, "close_time": 1771649999999, "quote_volume": 577.30492, "trades": 16, "taker_buy_base": 30431.0, "taker_buy_quote": 381.93693 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01253, "high": 0.01253, "low": 0.01247, "close": 0.01253, "volume": 35581.0, "close_time": 1771653599999, "quote_volume": 444.72526, "trades": 12, "taker_buy_base": 13679.0, "taker_buy_quote": 170.90269 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0125, "high": 0.01281, "low": 0.0125, "close": 0.01281, "volume": 220327.0, "close_time": 1771657199999, "quote_volume": 2802.00912, "trades": 51, "taker_buy_base": 119360.0, "taker_buy_quote": 1520.1506 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01278, "high": 0.01283, "low": 0.01269, "close": 0.01275, "volume": 338347.0, "close_time": 1771660799999, "quote_volume": 4315.50956, "trades": 60, "taker_buy_base": 121369.0, "taker_buy_quote": 1544.59696 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01279, "close": 0.01282, "volume": 68223.0, "close_time": 1771664399999, "quote_volume": 873.83038, "trades": 19, "taker_buy_base": 18061.0, "taker_buy_quote": 231.28869 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0128, "high": 0.01282, "low": 0.01274, "close": 0.01276, "volume": 108819.0, "close_time": 1771667999999, "quote_volume": 1390.76504, "trades": 22, "taker_buy_base": 26958.0, "taker_buy_quote": 344.60686 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01277, "high": 0.01293, "low": 0.01277, "close": 0.01293, "volume": 326231.0, "close_time": 1771671599999, "quote_volume": 4206.63031, "trades": 44, "taker_buy_base": 190470.0, "taker_buy_quote": 2459.12569 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01293, "high": 0.01298, "low": 0.01275, "close": 0.01275, "volume": 574828.0, "close_time": 1771675199999, "quote_volume": 7396.16187, "trades": 68, "taker_buy_base": 139222.0, "taker_buy_quote": 1798.90262 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01272, "high": 0.01305, "low": 0.01258, "close": 0.01286, "volume": 788006.0, "close_time": 1771678799999, "quote_volume": 10136.79466, "trades": 139, "taker_buy_base": 312541.0, "taker_buy_quote": 4023.48167 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01283, "high": 0.01283, "low": 0.0127, "close": 0.01276, "volume": 364147.0, "close_time": 1771682399999, "quote_volume": 4650.6981, "trades": 45, "taker_buy_base": 256395.0, "taker_buy_quote": 3276.39283 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0128, "high": 0.01284, "low": 0.01277, "close": 0.0128, "volume": 74902.0, "close_time": 1771685999999, "quote_volume": 959.57465, "trades": 24, "taker_buy_base": 40318.0, "taker_buy_quote": 517.006 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01279, "high": 0.01279, "low": 0.0127, "close": 0.01271, "volume": 53901.0, "close_time": 1771689599999, "quote_volume": 687.21037, "trades": 22, "taker_buy_base": 28031.0, "taker_buy_quote": 357.51369 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01272, "high": 0.01296, "low": 0.01271, "close": 0.0129, "volume": 327800.0, "close_time": 1771693199999, "quote_volume": 4208.99151, "trades": 90, "taker_buy_base": 173986.0, "taker_buy_quote": 2230.5872 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01278, "high": 0.01297, "low": 0.01275, "close": 0.01292, "volume": 122367.0, "close_time": 1771696799999, "quote_volume": 1575.85688, "trades": 36, "taker_buy_base": 42463.0, "taker_buy_quote": 545.96316 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01294, "high": 0.01418, "low": 0.01294, "close": 0.01309, "volume": 4260985.0, "close_time": 1771700399999, "quote_volume": 57864.04214, "trades": 1036, "taker_buy_base": 2406530.0, "taker_buy_quote": 32837.2409 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01309, "high": 0.01318, "low": 0.01271, "close": 0.01275, "volume": 1399715.0, "close_time": 1771703999999, "quote_volume": 17988.5282, "trades": 197, "taker_buy_base": 736842.0, "taker_buy_quote": 9420.46524 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01279, "high": 0.01289, "low": 0.01272, "close": 0.0128, "volume": 220088.0, "close_time": 1771707599999, "quote_volume": 2819.78617, "trades": 64, "taker_buy_base": 140273.0, "taker_buy_quote": 1797.48281 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01276, "high": 0.01296, "low": 0.01273, "close": 0.01281, "volume": 258921.0, "close_time": 1771711199999, "quote_volume": 3315.05485, "trades": 65, "taker_buy_base": 72685.0, "taker_buy_quote": 931.20611 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01287, "high": 0.01288, "low": 0.01275, "close": 0.01283, "volume": 223529.0, "close_time": 1771714799999, "quote_volume": 2871.66168, "trades": 37, "taker_buy_base": 150191.0, "taker_buy_quote": 1930.64493 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01284, "high": 0.01293, "low": 0.01278, "close": 0.01286, "volume": 78458.0, "close_time": 1771718399999, "quote_volume": 1010.48893, "trades": 29, "taker_buy_base": 16244.0, "taker_buy_quote": 209.0415 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01294, "high": 0.0132, "low": 0.01281, "close": 0.01292, "volume": 701973.0, "close_time": 1771721999999, "quote_volume": 9129.47549, "trades": 187, "taker_buy_base": 244585.0, "taker_buy_quote": 3181.69281 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01293, "high": 0.01309, "low": 0.01292, "close": 0.013, "volume": 294844.0, "close_time": 1771725599999, "quote_volume": 3832.7902, "trades": 65, "taker_buy_base": 116792.0, "taker_buy_quote": 1521.86109 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01288, "high": 0.01289, "low": 0.01272, "close": 0.01277, "volume": 31655.0, "close_time": 1771729199999, "quote_volume": 406.20846, "trades": 16, "taker_buy_base": 8419.0, "taker_buy_quote": 108.42231 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01274, "high": 0.01274, "low": 0.01262, "close": 0.01267, "volume": 71123.0, "close_time": 1771732799999, "quote_volume": 898.68462, "trades": 16, "taker_buy_base": 7046.0, "taker_buy_quote": 88.98986 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01275, "high": 0.01313, "low": 0.0127, "close": 0.01294, "volume": 630831.0, "close_time": 1771736399999, "quote_volume": 8169.89858, "trades": 134, "taker_buy_base": 256794.0, "taker_buy_quote": 3324.61179 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01291, "high": 0.01323, "low": 0.01281, "close": 0.01313, "volume": 758008.0, "close_time": 1771739999999, "quote_volume": 9881.26733, "trades": 120, "taker_buy_base": 309629.0, "taker_buy_quote": 4033.86552 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01314, "high": 0.01339, "low": 0.01314, "close": 0.01319, "volume": 863378.0, "close_time": 1771743599999, "quote_volume": 11408.37849, "trades": 75, "taker_buy_base": 213960.0, "taker_buy_quote": 2830.58506 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01329, "high": 0.01331, "low": 0.01319, "close": 0.0132, "volume": 124427.0, "close_time": 1771747199999, "quote_volume": 1652.12955, "trades": 16, "taker_buy_base": 21914.0, "taker_buy_quote": 289.88194 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01318, "high": 0.0132, "low": 0.01294, "close": 0.013, "volume": 1793029.0, "close_time": 1771750799999, "quote_volume": 23327.9702, "trades": 99, "taker_buy_base": 705818.0, "taker_buy_quote": 9172.62812 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01304, "high": 0.01307, "low": 0.01284, "close": 0.01293, "volume": 529993.0, "close_time": 1771754399999, "quote_volume": 6873.93331, "trades": 67, "taker_buy_base": 233267.0, "taker_buy_quote": 3035.39595 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01298, "high": 0.01298, "low": 0.01294, "close": 0.01296, "volume": 877272.0, "close_time": 1771757999999, "quote_volume": 11360.89763, "trades": 20, "taker_buy_base": 849961.0, "taker_buy_quote": 11006.99495 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01303, "high": 0.01309, "low": 0.01293, "close": 0.01293, "volume": 156560.0, "close_time": 1771761599999, "quote_volume": 2036.04429, "trades": 42, "taker_buy_base": 81677.0, "taker_buy_quote": 1061.66021 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0129, "high": 0.01293, "low": 0.01267, "close": 0.01286, "volume": 210185.0, "close_time": 1771765199999, "quote_volume": 2696.92885, "trades": 50, "taker_buy_base": 54571.0, "taker_buy_quote": 700.87688 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01282, "high": 0.01282, "low": 0.01261, "close": 0.01261, "volume": 89327.0, "close_time": 1771768799999, "quote_volume": 1130.46554, "trades": 11, "taker_buy_base": 16961.0, "taker_buy_quote": 215.29643 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01264, "high": 0.01264, "low": 0.01245, "close": 0.01249, "volume": 21744.0, "close_time": 1771772399999, "quote_volume": 272.81442, "trades": 14, "taker_buy_base": 12655.0, "taker_buy_quote": 158.29183 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0125, "high": 0.01253, "low": 0.01236, "close": 0.01244, "volume": 259013.0, "close_time": 1771775999999, "quote_volume": 3227.58825, "trades": 31, "taker_buy_base": 140874.0, "taker_buy_quote": 1758.01026 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01243, "high": 0.01246, "low": 0.01237, "close": 0.01239, "volume": 90038.0, "close_time": 1771779599999, "quote_volume": 1117.87626, "trades": 21, "taker_buy_base": 9855.0, "taker_buy_quote": 122.002 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01243, "high": 0.01248, "low": 0.01225, "close": 0.01225, "volume": 44370.0, "close_time": 1771783199999, "quote_volume": 548.16722, "trades": 18, "taker_buy_base": 19922.0, "taker_buy_quote": 245.6543 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01227, "high": 0.01227, "low": 0.0121, "close": 0.0121, "volume": 507820.0, "close_time": 1771786799999, "quote_volume": 6170.05378, "trades": 41, "taker_buy_base": 185166.0, "taker_buy_quote": 2249.17582 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01209, "high": 0.01218, "low": 0.01207, "close": 0.01217, "volume": 70972.0, "close_time": 1771790399999, "quote_volume": 861.04213, "trades": 25, "taker_buy_base": 47565.0, "taker_buy_quote": 577.65039 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01205, "close": 0.01205, "volume": 80637.0, "close_time": 1771793999999, "quote_volume": 979.17226, "trades": 12, "taker_buy_base": 59393.0, "taker_buy_quote": 722.19886 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01205, "high": 0.01205, "low": 0.01196, "close": 0.01199, "volume": 175876.0, "close_time": 1771797599999, "quote_volume": 2107.59103, "trades": 20, "taker_buy_base": 19239.0, "taker_buy_quote": 231.038 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01194, "high": 0.01195, "low": 0.01191, "close": 0.01195, "volume": 88464.0, "close_time": 1771801199999, "quote_volume": 1055.91428, "trades": 15, "taker_buy_base": 57219.0, "taker_buy_quote": 683.18134 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01193, "high": 0.01195, "low": 0.01191, "close": 0.01194, "volume": 34256.0, "close_time": 1771804799999, "quote_volume": 408.81417, "trades": 19, "taker_buy_base": 8142.0, "taker_buy_quote": 97.16978 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01182, "close": 0.0119, "volume": 275385.0, "close_time": 1771808399999, "quote_volume": 3269.70278, "trades": 61, "taker_buy_base": 110945.0, "taker_buy_quote": 1318.50586 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01189, "high": 0.0119, "low": 0.01152, "close": 0.01155, "volume": 614913.0, "close_time": 1771811999999, "quote_volume": 7199.48325, "trades": 104, "taker_buy_base": 371517.0, "taker_buy_quote": 4351.21814 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01155, "high": 0.01177, "low": 0.01151, "close": 0.0117, "volume": 175847.0, "close_time": 1771815599999, "quote_volume": 2055.93889, "trades": 35, "taker_buy_base": 43134.0, "taker_buy_quote": 505.08197 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0117, "high": 0.0117, "low": 0.01166, "close": 0.01166, "volume": 8221.0, "close_time": 1771819199999, "quote_volume": 96.04474, "trades": 5, "taker_buy_base": 509.0, "taker_buy_quote": 5.93494 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01156, "high": 0.01156, "low": 0.01156, "close": 0.01156, "volume": 6054.0, "close_time": 1771822799999, "quote_volume": 69.98424, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01156, "high": 0.01175, "low": 0.01155, "close": 0.01171, "volume": 24152.0, "close_time": 1771826399999, "quote_volume": 280.48054, "trades": 9, "taker_buy_base": 5040.0, "taker_buy_quote": 58.72472 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0118, "high": 0.01191, "low": 0.01173, "close": 0.01189, "volume": 183871.0, "close_time": 1771829999999, "quote_volume": 2167.05195, "trades": 37, "taker_buy_base": 72861.0, "taker_buy_quote": 862.27217 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01188, "high": 0.01197, "low": 0.01186, "close": 0.01196, "volume": 148911.0, "close_time": 1771833599999, "quote_volume": 1772.7372, "trades": 25, "taker_buy_base": 27500.0, "taker_buy_quote": 327.73977 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01194, "high": 0.01206, "low": 0.01192, "close": 0.01198, "volume": 85675.0, "close_time": 1771837199999, "quote_volume": 1026.71998, "trades": 20, "taker_buy_base": 32548.0, "taker_buy_quote": 389.70699 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01183, "close": 0.01192, "volume": 31009.0, "close_time": 1771840799999, "quote_volume": 368.52939, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01198, "high": 0.01201, "low": 0.01197, "close": 0.012, "volume": 88333.0, "close_time": 1771844399999, "quote_volume": 1059.86232, "trades": 6, "taker_buy_base": 834.0, "taker_buy_quote": 9.99132 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01183, "high": 0.01185, "low": 0.0117, "close": 0.01179, "volume": 481581.0, "close_time": 1771847999999, "quote_volume": 5668.82484, "trades": 32, "taker_buy_base": 339770.0, "taker_buy_quote": 3998.85245 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01181, "high": 0.01204, "low": 0.01178, "close": 0.01198, "volume": 251395.0, "close_time": 1771851599999, "quote_volume": 2989.25773, "trades": 30, "taker_buy_base": 68183.0, "taker_buy_quote": 812.41725 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01198, "high": 0.01201, "low": 0.0119, "close": 0.01197, "volume": 173912.0, "close_time": 1771855199999, "quote_volume": 2081.51544, "trades": 21, "taker_buy_base": 128680.0, "taker_buy_quote": 1539.34655 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01198, "high": 0.01218, "low": 0.01193, "close": 0.01213, "volume": 310559.0, "close_time": 1771858799999, "quote_volume": 3735.94489, "trades": 62, "taker_buy_base": 133497.0, "taker_buy_quote": 1606.83753 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01221, "high": 0.01233, "low": 0.01199, "close": 0.01207, "volume": 464587.0, "close_time": 1771862399999, "quote_volume": 5642.53964, "trades": 71, "taker_buy_base": 180700.0, "taker_buy_quote": 2199.35501 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01206, "high": 0.01229, "low": 0.01202, "close": 0.01211, "volume": 163589.0, "close_time": 1771865999999, "quote_volume": 1984.43881, "trades": 40, "taker_buy_base": 89810.0, "taker_buy_quote": 1091.73065 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01208, "high": 0.01216, "low": 0.0119, "close": 0.01207, "volume": 578723.0, "close_time": 1771869599999, "quote_volume": 6949.90717, "trades": 90, "taker_buy_base": 201781.0, "taker_buy_quote": 2429.68893 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0121, "high": 0.01216, "low": 0.01202, "close": 0.01203, "volume": 96340.0, "close_time": 1771873199999, "quote_volume": 1165.13756, "trades": 36, "taker_buy_base": 68010.0, "taker_buy_quote": 822.4187 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01203, "high": 0.01212, "low": 0.01197, "close": 0.01197, "volume": 105682.0, "close_time": 1771876799999, "quote_volume": 1273.74399, "trades": 41, "taker_buy_base": 56937.0, "taker_buy_quote": 685.58763 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01197, "close": 0.01205, "volume": 15641.0, "close_time": 1771880399999, "quote_volume": 187.94307, "trades": 9, "taker_buy_base": 2942.0, "taker_buy_quote": 35.33342 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01206, "high": 0.01211, "low": 0.01199, "close": 0.01203, "volume": 87561.0, "close_time": 1771883999999, "quote_volume": 1053.80471, "trades": 30, "taker_buy_base": 49581.0, "taker_buy_quote": 597.07627 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01204, "high": 0.01218, "low": 0.01204, "close": 0.01212, "volume": 35490.0, "close_time": 1771887599999, "quote_volume": 430.85553, "trades": 18, "taker_buy_base": 19054.0, "taker_buy_quote": 231.43032 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01213, "high": 0.01214, "low": 0.01205, "close": 0.01205, "volume": 192551.0, "close_time": 1771891199999, "quote_volume": 2329.33568, "trades": 54, "taker_buy_base": 82044.0, "taker_buy_quote": 993.6095 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01202, "high": 0.01208, "low": 0.01199, "close": 0.01206, "volume": 27276.0, "close_time": 1771894799999, "quote_volume": 328.20894, "trades": 11, "taker_buy_base": 21408.0, "taker_buy_quote": 257.64957 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01209, "high": 0.01218, "low": 0.01197, "close": 0.01201, "volume": 556097.0, "close_time": 1771898399999, "quote_volume": 6721.83971, "trades": 140, "taker_buy_base": 358374.0, "taker_buy_quote": 4332.04108 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01197, "high": 0.01197, "low": 0.01176, "close": 0.01191, "volume": 321271.0, "close_time": 1771901999999, "quote_volume": 3817.02441, "trades": 67, "taker_buy_base": 133938.0, "taker_buy_quote": 1593.50194 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01187, "high": 0.01188, "low": 0.01168, "close": 0.01181, "volume": 269412.0, "close_time": 1771905599999, "quote_volume": 3173.77881, "trades": 73, "taker_buy_base": 73262.0, "taker_buy_quote": 862.06848 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01176, "high": 0.01194, "low": 0.01175, "close": 0.01194, "volume": 157956.0, "close_time": 1771909199999, "quote_volume": 1873.55323, "trades": 28, "taker_buy_base": 98296.0, "taker_buy_quote": 1166.87211 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01192, "high": 0.01192, "low": 0.01173, "close": 0.01182, "volume": 206220.0, "close_time": 1771912799999, "quote_volume": 2440.36457, "trades": 29, "taker_buy_base": 40015.0, "taker_buy_quote": 471.01909 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01179, "high": 0.0118, "low": 0.01172, "close": 0.01172, "volume": 65612.0, "close_time": 1771916399999, "quote_volume": 770.94781, "trades": 14, "taker_buy_base": 17037.0, "taker_buy_quote": 200.34568 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01172, "high": 0.01184, "low": 0.01172, "close": 0.01176, "volume": 64246.0, "close_time": 1771919999999, "quote_volume": 757.18926, "trades": 16, "taker_buy_base": 35396.0, "taker_buy_quote": 416.87568 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01175, "high": 0.01179, "low": 0.01174, "close": 0.01176, "volume": 117645.0, "close_time": 1771923599999, "quote_volume": 1382.8267, "trades": 9, "taker_buy_base": 92463.0, "taker_buy_quote": 1086.41025 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01169, "high": 0.01178, "low": 0.01167, "close": 0.01175, "volume": 18355.0, "close_time": 1771927199999, "quote_volume": 214.98768, "trades": 9, "taker_buy_base": 9921.0, "taker_buy_quote": 116.16554 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01176, "high": 0.01176, "low": 0.01173, "close": 0.01175, "volume": 49817.0, "close_time": 1771930799999, "quote_volume": 585.31659, "trades": 10, "taker_buy_base": 10623.0, "taker_buy_quote": 124.73779 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01172, "high": 0.01172, "low": 0.01158, "close": 0.01163, "volume": 161926.0, "close_time": 1771934399999, "quote_volume": 1889.50915, "trades": 29, "taker_buy_base": 98053.0, "taker_buy_quote": 1144.25063 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01161, "high": 0.0117, "low": 0.01161, "close": 0.01165, "volume": 41183.0, "close_time": 1771937999999, "quote_volume": 479.87998, "trades": 10, "taker_buy_base": 13000.0, "taker_buy_quote": 151.385 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01166, "high": 0.01175, "low": 0.01166, "close": 0.01173, "volume": 93517.0, "close_time": 1771941599999, "quote_volume": 1094.50149, "trades": 17, "taker_buy_base": 54420.0, "taker_buy_quote": 636.7324 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01169, "high": 0.01176, "low": 0.01166, "close": 0.01175, "volume": 36729.0, "close_time": 1771945199999, "quote_volume": 430.05995, "trades": 9, "taker_buy_base": 18994.0, "taker_buy_quote": 222.35575 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.01179, "high": 0.01185, "low": 0.01171, "close": 0.01173, "volume": 404299.0, "close_time": 1771948799999, "quote_volume": 4761.27642, "trades": 43, "taker_buy_base": 203631.0, "taker_buy_quote": 2404.32463 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01168, "close": 0.01168, "volume": 332896.0, "close_time": 1771952399999, "quote_volume": 3912.65043, "trades": 52, "taker_buy_base": 222366.0, "taker_buy_quote": 2613.62971 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01177, "high": 0.01179, "low": 0.01163, "close": 0.01164, "volume": 86091.0, "close_time": 1771955999999, "quote_volume": 1004.97385, "trades": 18, "taker_buy_base": 42992.0, "taker_buy_quote": 501.02959 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01169, "high": 0.01175, "low": 0.01162, "close": 0.01163, "volume": 59662.0, "close_time": 1771959599999, "quote_volume": 696.55409, "trades": 20, "taker_buy_base": 40416.0, "taker_buy_quote": 471.88216 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01163, "high": 0.01171, "low": 0.01158, "close": 0.01161, "volume": 198235.0, "close_time": 1771963199999, "quote_volume": 2310.85686, "trades": 60, "taker_buy_base": 117304.0, "taker_buy_quote": 1368.08892 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01164, "high": 0.0117, "low": 0.01154, "close": 0.01154, "volume": 232603.0, "close_time": 1771966799999, "quote_volume": 2692.21315, "trades": 25, "taker_buy_base": 12238.0, "taker_buy_quote": 142.08751 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0115, "high": 0.0115, "low": 0.01136, "close": 0.01139, "volume": 249495.0, "close_time": 1771970399999, "quote_volume": 2842.40811, "trades": 29, "taker_buy_base": 126365.0, "taker_buy_quote": 1439.37647 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01142, "high": 0.01152, "low": 0.01137, "close": 0.01138, "volume": 174016.0, "close_time": 1771973999999, "quote_volume": 1985.01171, "trades": 38, "taker_buy_base": 127766.0, "taker_buy_quote": 1458.11527 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01135, "high": 0.01147, "low": 0.01135, "close": 0.01142, "volume": 36827.0, "close_time": 1771977599999, "quote_volume": 420.07252, "trades": 16, "taker_buy_base": 25508.0, "taker_buy_quote": 290.86851 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01143, "high": 0.01153, "low": 0.01137, "close": 0.01146, "volume": 449740.0, "close_time": 1771981199999, "quote_volume": 5151.49857, "trades": 96, "taker_buy_base": 285314.0, "taker_buy_quote": 3270.27572 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01158, "high": 0.01184, "low": 0.01157, "close": 0.01172, "volume": 130531.0, "close_time": 1771984799999, "quote_volume": 1532.34048, "trades": 39, "taker_buy_base": 95023.0, "taker_buy_quote": 1114.79738 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.01172, "high": 0.01176, "low": 0.01169, "close": 0.01169, "volume": 105113.0, "close_time": 1771988399999, "quote_volume": 1231.6108, "trades": 23, "taker_buy_base": 67898.0, "taker_buy_quote": 795.29688 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01164, "high": 0.01165, "low": 0.01157, "close": 0.0116, "volume": 51603.0, "close_time": 1771991999999, "quote_volume": 598.813, "trades": 14, "taker_buy_base": 20999.0, "taker_buy_quote": 243.52262 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01153, "high": 0.01171, "low": 0.01152, "close": 0.01163, "volume": 126343.0, "close_time": 1771995599999, "quote_volume": 1469.16207, "trades": 37, "taker_buy_base": 63444.0, "taker_buy_quote": 736.59061 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0117, "high": 0.01171, "low": 0.01168, "close": 0.01168, "volume": 20025.0, "close_time": 1771999199999, "quote_volume": 234.31298, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01175, "high": 0.01178, "low": 0.01175, "close": 0.01178, "volume": 33634.0, "close_time": 1772002799999, "quote_volume": 395.67286, "trades": 10, "taker_buy_base": 7342.0, "taker_buy_quote": 86.2685 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01179, "high": 0.0118, "low": 0.01177, "close": 0.0118, "volume": 15472.0, "close_time": 1772006399999, "quote_volume": 182.48166, "trades": 7, "taker_buy_base": 7458.0, "taker_buy_quote": 87.93023 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01177, "high": 0.01182, "low": 0.01177, "close": 0.01182, "volume": 39055.0, "close_time": 1772009999999, "quote_volume": 460.60185, "trades": 15, "taker_buy_base": 24830.0, "taker_buy_quote": 292.66402 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.01191, "high": 0.01191, "low": 0.01185, "close": 0.01185, "volume": 89135.0, "close_time": 1772013599999, "quote_volume": 1057.55808, "trades": 13, "taker_buy_base": 8450.0, "taker_buy_quote": 100.2495 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01183, "high": 0.01187, "low": 0.01177, "close": 0.01187, "volume": 36394.0, "close_time": 1772017199999, "quote_volume": 430.42328, "trades": 10, "taker_buy_base": 11258.0, "taker_buy_quote": 133.36166 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01177, "high": 0.01177, "low": 0.0117, "close": 0.01175, "volume": 159449.0, "close_time": 1772020799999, "quote_volume": 1871.2722, "trades": 28, "taker_buy_base": 90606.0, "taker_buy_quote": 1063.72721 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01179, "high": 0.01193, "low": 0.01179, "close": 0.01192, "volume": 63925.0, "close_time": 1772024399999, "quote_volume": 759.10499, "trades": 22, "taker_buy_base": 31104.0, "taker_buy_quote": 368.42977 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0119, "high": 0.01196, "low": 0.01185, "close": 0.0119, "volume": 74842.0, "close_time": 1772027999999, "quote_volume": 891.41985, "trades": 15, "taker_buy_base": 16010.0, "taker_buy_quote": 190.92276 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01192, "high": 0.01232, "low": 0.0119, "close": 0.01224, "volume": 758582.0, "close_time": 1772031599999, "quote_volume": 9189.39619, "trades": 115, "taker_buy_base": 553859.0, "taker_buy_quote": 6691.858 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0123, "high": 0.01242, "low": 0.01212, "close": 0.01214, "volume": 546286.0, "close_time": 1772035199999, "quote_volume": 6697.90717, "trades": 83, "taker_buy_base": 245578.0, "taker_buy_quote": 3008.47516 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01215, "high": 0.01246, "low": 0.01215, "close": 0.01234, "volume": 415490.0, "close_time": 1772038799999, "quote_volume": 5119.89893, "trades": 50, "taker_buy_base": 209445.0, "taker_buy_quote": 2587.05875 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0124, "high": 0.01241, "low": 0.01228, "close": 0.01236, "volume": 252390.0, "close_time": 1772042399999, "quote_volume": 3119.71868, "trades": 26, "taker_buy_base": 125144.0, "taker_buy_quote": 1550.77828 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.01243, "high": 0.01245, "low": 0.01239, "close": 0.01241, "volume": 193570.0, "close_time": 1772045999999, "quote_volume": 2402.71534, "trades": 11, "taker_buy_base": 171536.0, "taker_buy_quote": 2129.01408 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.01241, "high": 0.01268, "low": 0.01239, "close": 0.01242, "volume": 348064.0, "close_time": 1772049599999, "quote_volume": 4363.9795, "trades": 52, "taker_buy_base": 273994.0, "taker_buy_quote": 3441.64139 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01239, "high": 0.01241, "low": 0.01234, "close": 0.0124, "volume": 28566.0, "close_time": 1772053199999, "quote_volume": 353.40846, "trades": 9, "taker_buy_base": 10000.0, "taker_buy_quote": 123.9 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.01235, "high": 0.01235, "low": 0.01219, "close": 0.0123, "volume": 169664.0, "close_time": 1772056799999, "quote_volume": 2083.32758, "trades": 51, "taker_buy_base": 93190.0, "taker_buy_quote": 1146.04729 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.01233, "high": 0.01233, "low": 0.0122, "close": 0.01225, "volume": 73665.0, "close_time": 1772060399999, "quote_volume": 901.69729, "trades": 23, "taker_buy_base": 17686.0, "taker_buy_quote": 216.43058 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.01217, "high": 0.01218, "low": 0.0119, "close": 0.01201, "volume": 417108.0, "close_time": 1772063999999, "quote_volume": 5001.26579, "trades": 55, "taker_buy_base": 170771.0, "taker_buy_quote": 2040.72669 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01201, "high": 0.01204, "low": 0.01188, "close": 0.01195, "volume": 358166.0, "close_time": 1772067599999, "quote_volume": 4278.6297, "trades": 50, "taker_buy_base": 81358.0, "taker_buy_quote": 972.25623 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01194, "high": 0.01197, "low": 0.01177, "close": 0.01177, "volume": 89918.0, "close_time": 1772071199999, "quote_volume": 1067.59398, "trades": 27, "taker_buy_base": 48575.0, "taker_buy_quote": 575.93163 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.01175, "high": 0.01181, "low": 0.01165, "close": 0.01181, "volume": 73552.0, "close_time": 1772074799999, "quote_volume": 861.38567, "trades": 25, "taker_buy_base": 20831.0, "taker_buy_quote": 243.87777 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0118, "high": 0.0118, "low": 0.01176, "close": 0.0118, "volume": 17282.0, "close_time": 1772078399999, "quote_volume": 203.6476, "trades": 7, "taker_buy_base": 9000.0, "taker_buy_quote": 106.02 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01182, "high": 0.01188, "low": 0.01178, "close": 0.01184, "volume": 277709.0, "close_time": 1772081999999, "quote_volume": 3287.89252, "trades": 44, "taker_buy_base": 79656.0, "taker_buy_quote": 944.72544 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0118, "high": 0.0118, "low": 0.01169, "close": 0.01178, "volume": 97542.0, "close_time": 1772085599999, "quote_volume": 1143.57258, "trades": 17, "taker_buy_base": 50370.0, "taker_buy_quote": 591.7269 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.01176, "high": 0.01176, "low": 0.01169, "close": 0.01171, "volume": 28691.0, "close_time": 1772089199999, "quote_volume": 335.90206, "trades": 13, "taker_buy_base": 21899.0, "taker_buy_quote": 256.38982 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.01174, "high": 0.01174, "low": 0.01174, "close": 0.01174, "volume": 6231.0, "close_time": 1772092799999, "quote_volume": 73.15194, "trades": 3, "taker_buy_base": 4529.0, "taker_buy_quote": 53.17046 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01174, "high": 0.01185, "low": 0.01173, "close": 0.01183, "volume": 29091.0, "close_time": 1772096399999, "quote_volume": 344.14188, "trades": 13, "taker_buy_base": 19620.0, "taker_buy_quote": 232.32658 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01181, "high": 0.01184, "low": 0.01172, "close": 0.01183, "volume": 250106.0, "close_time": 1772099999999, "quote_volume": 2942.04831, "trades": 33, "taker_buy_base": 54519.0, "taker_buy_quote": 642.28082 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01184, "high": 0.01185, "low": 0.01166, "close": 0.01166, "volume": 291028.0, "close_time": 1772103599999, "quote_volume": 3420.89193, "trades": 44, "taker_buy_base": 145123.0, "taker_buy_quote": 1710.74846 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01171, "high": 0.01172, "low": 0.01157, "close": 0.01172, "volume": 94952.0, "close_time": 1772107199999, "quote_volume": 1106.39823, "trades": 26, "taker_buy_base": 39339.0, "taker_buy_quote": 457.98849 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0117, "high": 0.01172, "low": 0.01167, "close": 0.0117, "volume": 223334.0, "close_time": 1772110799999, "quote_volume": 2614.07739, "trades": 19, "taker_buy_base": 11179.0, "taker_buy_quote": 130.88219 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0117, "high": 0.0117, "low": 0.01151, "close": 0.01153, "volume": 221312.0, "close_time": 1772114399999, "quote_volume": 2571.96865, "trades": 49, "taker_buy_base": 30503.0, "taker_buy_quote": 353.65333 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01154, "high": 0.01156, "low": 0.0114, "close": 0.01154, "volume": 438451.0, "close_time": 1772117999999, "quote_volume": 5039.64727, "trades": 62, "taker_buy_base": 151469.0, "taker_buy_quote": 1741.33778 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01154, "high": 0.01161, "low": 0.0114, "close": 0.01159, "volume": 94313.0, "close_time": 1772121599999, "quote_volume": 1083.37547, "trades": 26, "taker_buy_base": 13623.0, "taker_buy_quote": 155.48784 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01162, "high": 0.01165, "low": 0.01108, "close": 0.0111, "volume": 435753.0, "close_time": 1772125199999, "quote_volume": 4936.41374, "trades": 103, "taker_buy_base": 227422.0, "taker_buy_quote": 2577.77934 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01115, "high": 0.01122, "low": 0.01105, "close": 0.01109, "volume": 241180.0, "close_time": 1772128799999, "quote_volume": 2684.48406, "trades": 44, "taker_buy_base": 48136.0, "taker_buy_quote": 536.16954 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01111, "high": 0.01121, "low": 0.01108, "close": 0.01121, "volume": 341875.0, "close_time": 1772132399999, "quote_volume": 3808.89898, "trades": 28, "taker_buy_base": 99444.0, "taker_buy_quote": 1108.03858 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01122, "high": 0.0114, "low": 0.01122, "close": 0.0114, "volume": 342163.0, "close_time": 1772135999999, "quote_volume": 3863.97515, "trades": 57, "taker_buy_base": 224419.0, "taker_buy_quote": 2534.34059 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01137, "high": 0.01138, "low": 0.01127, "close": 0.01127, "volume": 33259.0, "close_time": 1772139599999, "quote_volume": 376.96867, "trades": 16, "taker_buy_base": 25325.0, "taker_buy_quote": 287.23872 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0113, "high": 0.0113, "low": 0.01124, "close": 0.0113, "volume": 107255.0, "close_time": 1772143199999, "quote_volume": 1206.73038, "trades": 13, "taker_buy_base": 22086.0, "taker_buy_quote": 249.40098 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01129, "high": 0.01133, "low": 0.01123, "close": 0.01131, "volume": 135303.0, "close_time": 1772146799999, "quote_volume": 1525.30435, "trades": 36, "taker_buy_base": 109776.0, "taker_buy_quote": 1237.84767 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01133, "high": 0.01138, "low": 0.01133, "close": 0.01134, "volume": 40065.0, "close_time": 1772150399999, "quote_volume": 455.04614, "trades": 12, "taker_buy_base": 12566.0, "taker_buy_quote": 142.65348 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01134, "high": 0.01134, "low": 0.0113, "close": 0.01133, "volume": 34279.0, "close_time": 1772153999999, "quote_volume": 388.23844, "trades": 8, "taker_buy_base": 32042.0, "taker_buy_quote": 362.87086 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01127, "high": 0.0113, "low": 0.01127, "close": 0.0113, "volume": 8745.0, "close_time": 1772157599999, "quote_volume": 98.7135, "trades": 3, "taker_buy_base": 8745.0, "taker_buy_quote": 98.7135 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01131, "high": 0.01134, "low": 0.01131, "close": 0.01134, "volume": 6479.0, "close_time": 1772161199999, "quote_volume": 73.32078, "trades": 3, "taker_buy_base": 884.0, "taker_buy_quote": 9.99804 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01132, "high": 0.01141, "low": 0.01132, "close": 0.01141, "volume": 92634.0, "close_time": 1772164799999, "quote_volume": 1053.89966, "trades": 13, "taker_buy_base": 41182.0, "taker_buy_quote": 468.34434 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01145, "high": 0.01161, "low": 0.01145, "close": 0.01157, "volume": 152391.0, "close_time": 1772168399999, "quote_volume": 1758.46141, "trades": 33, "taker_buy_base": 94071.0, "taker_buy_quote": 1085.5742 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01163, "high": 0.01174, "low": 0.01163, "close": 0.01172, "volume": 87899.0, "close_time": 1772171999999, "quote_volume": 1026.62367, "trades": 40, "taker_buy_base": 60857.0, "taker_buy_quote": 710.66757 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01175, "high": 0.01185, "low": 0.01174, "close": 0.01184, "volume": 67211.0, "close_time": 1772175599999, "quote_volume": 792.9508, "trades": 28, "taker_buy_base": 44060.0, "taker_buy_quote": 520.42301 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0119, "high": 0.01194, "low": 0.01183, "close": 0.01193, "volume": 191811.0, "close_time": 1772179199999, "quote_volume": 2283.78802, "trades": 27, "taker_buy_base": 77884.0, "taker_buy_quote": 926.23753 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01196, "high": 0.01229, "low": 0.01196, "close": 0.01227, "volume": 238229.0, "close_time": 1772182799999, "quote_volume": 2887.50938, "trades": 61, "taker_buy_base": 197211.0, "taker_buy_quote": 2388.0497 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.01229, "high": 0.01241, "low": 0.0122, "close": 0.01233, "volume": 769319.0, "close_time": 1772186399999, "quote_volume": 9477.12675, "trades": 147, "taker_buy_base": 461688.0, "taker_buy_quote": 5685.70151 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.01237, "high": 0.01245, "low": 0.0121, "close": 0.01213, "volume": 878544.0, "close_time": 1772189999999, "quote_volume": 10844.52619, "trades": 138, "taker_buy_base": 347792.0, "taker_buy_quote": 4295.9431 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.01218, "high": 0.01221, "low": 0.0118, "close": 0.01191, "volume": 728788.0, "close_time": 1772193599999, "quote_volume": 8739.44523, "trades": 131, "taker_buy_base": 399542.0, "taker_buy_quote": 4769.99304 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01181, "high": 0.01184, "low": 0.01166, "close": 0.01166, "volume": 259254.0, "close_time": 1772197199999, "quote_volume": 3056.2414, "trades": 45, "taker_buy_base": 108686.0, "taker_buy_quote": 1280.30704 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01169, "high": 0.01171, "low": 0.01155, "close": 0.01161, "volume": 155560.0, "close_time": 1772200799999, "quote_volume": 1811.18411, "trades": 21, "taker_buy_base": 39793.0, "taker_buy_quote": 462.19623 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01163, "high": 0.01179, "low": 0.01156, "close": 0.01171, "volume": 223386.0, "close_time": 1772204399999, "quote_volume": 2604.62997, "trades": 51, "taker_buy_base": 84868.0, "taker_buy_quote": 989.2381 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01173, "high": 0.01173, "low": 0.0116, "close": 0.01167, "volume": 126773.0, "close_time": 1772207999999, "quote_volume": 1481.02169, "trades": 13, "taker_buy_base": 101697.0, "taker_buy_quote": 1187.97499 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01169, "high": 0.01179, "low": 0.01162, "close": 0.01162, "volume": 227989.0, "close_time": 1772211599999, "quote_volume": 2680.74318, "trades": 36, "taker_buy_base": 41406.0, "taker_buy_quote": 485.97033 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.01163, "high": 0.0117, "low": 0.01157, "close": 0.0117, "volume": 183862.0, "close_time": 1772215199999, "quote_volume": 2135.71395, "trades": 25, "taker_buy_base": 112830.0, "taker_buy_quote": 1311.73431 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01171, "high": 0.01207, "low": 0.01164, "close": 0.012, "volume": 389287.0, "close_time": 1772218799999, "quote_volume": 4618.06623, "trades": 79, "taker_buy_base": 260433.0, "taker_buy_quote": 3089.77837 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01205, "high": 0.01205, "low": 0.0118, "close": 0.01184, "volume": 665710.0, "close_time": 1772222399999, "quote_volume": 7949.31264, "trades": 102, "taker_buy_base": 478905.0, "taker_buy_quote": 5723.09042 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01185, "high": 0.01187, "low": 0.01178, "close": 0.01182, "volume": 35028.0, "close_time": 1772225999999, "quote_volume": 414.04475, "trades": 15, "taker_buy_base": 21460.0, "taker_buy_quote": 253.70975 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01181, "high": 0.01182, "low": 0.01156, "close": 0.01166, "volume": 197073.0, "close_time": 1772229599999, "quote_volume": 2298.55613, "trades": 48, "taker_buy_base": 76689.0, "taker_buy_quote": 896.71296 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01167, "high": 0.01171, "low": 0.01145, "close": 0.01171, "volume": 295860.0, "close_time": 1772233199999, "quote_volume": 3437.05239, "trades": 76, "taker_buy_base": 213948.0, "taker_buy_quote": 2491.49602 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.01171, "high": 0.01177, "low": 0.01168, "close": 0.0117, "volume": 152826.0, "close_time": 1772236799999, "quote_volume": 1791.13907, "trades": 29, "taker_buy_base": 25694.0, "taker_buy_quote": 300.8548 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01171, "high": 0.01176, "low": 0.01167, "close": 0.01176, "volume": 82093.0, "close_time": 1772240399999, "quote_volume": 961.23039, "trades": 24, "taker_buy_base": 74867.0, "taker_buy_quote": 876.66845 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0118, "high": 0.01189, "low": 0.01177, "close": 0.01177, "volume": 96280.0, "close_time": 1772243999999, "quote_volume": 1135.58264, "trades": 20, "taker_buy_base": 8173.0, "taker_buy_quote": 96.42001 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.01171, "high": 0.01171, "low": 0.01163, "close": 0.01164, "volume": 121809.0, "close_time": 1772247599999, "quote_volume": 1419.30092, "trades": 14, "taker_buy_base": 91463.0, "taker_buy_quote": 1065.02932 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.01163, "high": 0.01163, "low": 0.01146, "close": 0.0115, "volume": 191101.0, "close_time": 1772251199999, "quote_volume": 2201.49837, "trades": 29, "taker_buy_base": 56717.0, "taker_buy_quote": 654.14402 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01151, "high": 0.01153, "low": 0.01148, "close": 0.01148, "volume": 39246.0, "close_time": 1772254799999, "quote_volume": 451.72671, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0116, "high": 0.0116, "low": 0.01158, "close": 0.01158, "volume": 33817.0, "close_time": 1772258399999, "quote_volume": 391.82094, "trades": 4, "taker_buy_base": 15000.0, "taker_buy_quote": 173.7 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01149, "high": 0.01151, "low": 0.01104, "close": 0.01107, "volume": 312821.0, "close_time": 1772261999999, "quote_volume": 3523.13407, "trades": 57, "taker_buy_base": 81745.0, "taker_buy_quote": 920.4323 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01102, "high": 0.0116, "low": 0.011, "close": 0.01151, "volume": 761012.0, "close_time": 1772265599999, "quote_volume": 8627.77416, "trades": 151, "taker_buy_base": 407331.0, "taker_buy_quote": 4611.79595 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01147, "high": 0.01152, "low": 0.01131, "close": 0.01131, "volume": 284762.0, "close_time": 1772269199999, "quote_volume": 3241.02071, "trades": 31, "taker_buy_base": 112506.0, "taker_buy_quote": 1278.09063 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01134, "high": 0.01134, "low": 0.01114, "close": 0.01114, "volume": 252062.0, "close_time": 1772272799999, "quote_volume": 2832.87956, "trades": 29, "taker_buy_base": 33380.0, "taker_buy_quote": 374.39531 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01117, "high": 0.01131, "low": 0.01114, "close": 0.01127, "volume": 271428.0, "close_time": 1772276399999, "quote_volume": 3042.53786, "trades": 29, "taker_buy_base": 100760.0, "taker_buy_quote": 1131.5778 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01126, "high": 0.01136, "low": 0.01126, "close": 0.01129, "volume": 36749.0, "close_time": 1772279999999, "quote_volume": 414.28723, "trades": 10, "taker_buy_base": 23216.0, "taker_buy_quote": 261.6358 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01124, "high": 0.01132, "low": 0.01124, "close": 0.0113, "volume": 514131.0, "close_time": 1772283599999, "quote_volume": 5786.28391, "trades": 53, "taker_buy_base": 213229.0, "taker_buy_quote": 2398.02574 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0113, "high": 0.01162, "low": 0.01125, "close": 0.01146, "volume": 597379.0, "close_time": 1772287199999, "quote_volume": 6836.96205, "trades": 96, "taker_buy_base": 423377.0, "taker_buy_quote": 4844.57548 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01149, "high": 0.01151, "low": 0.01136, "close": 0.01136, "volume": 125656.0, "close_time": 1772290799999, "quote_volume": 1436.83303, "trades": 20, "taker_buy_base": 20229.0, "taker_buy_quote": 231.2074 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01135, "high": 0.01135, "low": 0.01124, "close": 0.01126, "volume": 160916.0, "close_time": 1772294399999, "quote_volume": 1812.432, "trades": 23, "taker_buy_base": 128718.0, "taker_buy_quote": 1448.52892 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01129, "high": 0.01129, "low": 0.01128, "close": 0.01129, "volume": 62565.0, "close_time": 1772297999999, "quote_volume": 706.02805, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01133, "high": 0.01133, "low": 0.01122, "close": 0.01132, "volume": 87993.0, "close_time": 1772301599999, "quote_volume": 993.9698, "trades": 14, "taker_buy_base": 14020.0, "taker_buy_quote": 158.2652 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01138, "high": 0.01184, "low": 0.01138, "close": 0.01184, "volume": 150460.0, "close_time": 1772305199999, "quote_volume": 1740.17089, "trades": 30, "taker_buy_base": 83827.0, "taker_buy_quote": 970.95788 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01186, "high": 0.01216, "low": 0.01185, "close": 0.01203, "volume": 487484.0, "close_time": 1772308799999, "quote_volume": 5867.50953, "trades": 118, "taker_buy_base": 215833.0, "taker_buy_quote": 2594.79537 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01203, "high": 0.01235, "low": 0.01201, "close": 0.01224, "volume": 615427.0, "close_time": 1772312399999, "quote_volume": 7507.78335, "trades": 98, "taker_buy_base": 353975.0, "taker_buy_quote": 4314.10724 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01225, "high": 0.01254, "low": 0.01213, "close": 0.0124, "volume": 1163864.0, "close_time": 1772315999999, "quote_volume": 14392.39154, "trades": 184, "taker_buy_base": 591920.0, "taker_buy_quote": 7324.09568 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01244, "high": 0.01278, "low": 0.01236, "close": 0.01278, "volume": 1066172.0, "close_time": 1772319599999, "quote_volume": 13400.24732, "trades": 116, "taker_buy_base": 646104.0, "taker_buy_quote": 8103.83841 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0128, "high": 0.01365, "low": 0.01271, "close": 0.01329, "volume": 7083466.0, "close_time": 1772323199999, "quote_volume": 93260.94337, "trades": 959, "taker_buy_base": 4204772.0, "taker_buy_quote": 55381.14775 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01332, "high": 0.01336, "low": 0.01272, "close": 0.01286, "volume": 3478091.0, "close_time": 1772326799999, "quote_volume": 45049.31052, "trades": 323, "taker_buy_base": 1512939.0, "taker_buy_quote": 19607.90732 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.01286, "high": 0.01309, "low": 0.01267, "close": 0.01276, "volume": 1634338.0, "close_time": 1772330399999, "quote_volume": 20901.81755, "trades": 197, "taker_buy_base": 632733.0, "taker_buy_quote": 8114.46567 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01281, "high": 0.01301, "low": 0.01279, "close": 0.01288, "volume": 369571.0, "close_time": 1772333999999, "quote_volume": 4762.38364, "trades": 53, "taker_buy_base": 143880.0, "taker_buy_quote": 1854.93432 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.01286, "high": 0.01293, "low": 0.01272, "close": 0.0128, "volume": 377134.0, "close_time": 1772337599999, "quote_volume": 4830.09777, "trades": 47, "taker_buy_base": 176189.0, "taker_buy_quote": 2257.26532 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01277, "high": 0.01279, "low": 0.01268, "close": 0.01279, "volume": 271277.0, "close_time": 1772341199999, "quote_volume": 3457.96047, "trades": 32, "taker_buy_base": 153652.0, "taker_buy_quote": 1959.08789 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01276, "high": 0.0128, "low": 0.01268, "close": 0.01277, "volume": 119460.0, "close_time": 1772344799999, "quote_volume": 1525.1625, "trades": 14, "taker_buy_base": 30415.0, "taker_buy_quote": 388.06173 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01275, "high": 0.01275, "low": 0.0126, "close": 0.01267, "volume": 333293.0, "close_time": 1772348399999, "quote_volume": 4219.26694, "trades": 63, "taker_buy_base": 194075.0, "taker_buy_quote": 2454.97937 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01268, "high": 0.01268, "low": 0.01256, "close": 0.01259, "volume": 195433.0, "close_time": 1772351999999, "quote_volume": 2465.58195, "trades": 20, "taker_buy_base": 24524.0, "taker_buy_quote": 308.5435 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01241, "close": 0.01241, "volume": 181302.0, "close_time": 1772355599999, "quote_volume": 2273.23305, "trades": 28, "taker_buy_base": 12959.0, "taker_buy_quote": 162.1032 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.01237, "high": 0.01243, "low": 0.01222, "close": 0.0123, "volume": 434337.0, "close_time": 1772359199999, "quote_volume": 5344.17948, "trades": 46, "taker_buy_base": 100404.0, "taker_buy_quote": 1238.19133 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01228, "high": 0.01237, "low": 0.01225, "close": 0.01231, "volume": 220528.0, "close_time": 1772362799999, "quote_volume": 2717.01666, "trades": 25, "taker_buy_base": 136425.0, "taker_buy_quote": 1683.58562 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01231, "high": 0.01231, "low": 0.01226, "close": 0.01226, "volume": 97283.0, "close_time": 1772366399999, "quote_volume": 1195.44057, "trades": 15, "taker_buy_base": 6026.0, "taker_buy_quote": 74.05954 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01226, "high": 0.01228, "low": 0.01212, "close": 0.01213, "volume": 346214.0, "close_time": 1772369999999, "quote_volume": 4210.52143, "trades": 31, "taker_buy_base": 138626.0, "taker_buy_quote": 1682.11736 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01215, "high": 0.01227, "low": 0.01202, "close": 0.01226, "volume": 225598.0, "close_time": 1772373599999, "quote_volume": 2742.68817, "trades": 25, "taker_buy_base": 101799.0, "taker_buy_quote": 1238.87797 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01226, "high": 0.0123, "low": 0.01214, "close": 0.01218, "volume": 511645.0, "close_time": 1772377199999, "quote_volume": 6257.91346, "trades": 59, "taker_buy_base": 171534.0, "taker_buy_quote": 2087.95091 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01217, "high": 0.01246, "low": 0.01217, "close": 0.01237, "volume": 289068.0, "close_time": 1772380799999, "quote_volume": 3564.49965, "trades": 57, "taker_buy_base": 189147.0, "taker_buy_quote": 2333.62864 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01235, "high": 0.01242, "low": 0.01221, "close": 0.01228, "volume": 390771.0, "close_time": 1772384399999, "quote_volume": 4824.79763, "trades": 41, "taker_buy_base": 175379.0, "taker_buy_quote": 2169.24783 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01231, "high": 0.01245, "low": 0.01216, "close": 0.01239, "volume": 210491.0, "close_time": 1772387999999, "quote_volume": 2589.03794, "trades": 37, "taker_buy_base": 167914.0, "taker_buy_quote": 2065.83476 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01246, "high": 0.01267, "low": 0.01246, "close": 0.01251, "volume": 321323.0, "close_time": 1772391599999, "quote_volume": 4045.9665, "trades": 57, "taker_buy_base": 182503.0, "taker_buy_quote": 2298.78824 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01252, "high": 0.01253, "low": 0.01242, "close": 0.01247, "volume": 41790.0, "close_time": 1772395199999, "quote_volume": 521.79603, "trades": 15, "taker_buy_base": 30388.0, "taker_buy_quote": 379.85901 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01244, "high": 0.01244, "low": 0.01225, "close": 0.01225, "volume": 60042.0, "close_time": 1772398799999, "quote_volume": 738.71296, "trades": 17, "taker_buy_base": 29858.0, "taker_buy_quote": 367.3523 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01225, "high": 0.01256, "low": 0.01225, "close": 0.01252, "volume": 200080.0, "close_time": 1772402399999, "quote_volume": 2490.25981, "trades": 37, "taker_buy_base": 17948.0, "taker_buy_quote": 221.90956 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.01252, "high": 0.01259, "low": 0.01241, "close": 0.01244, "volume": 256540.0, "close_time": 1772405999999, "quote_volume": 3209.17925, "trades": 25, "taker_buy_base": 67185.0, "taker_buy_quote": 841.66634 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01241, "high": 0.01249, "low": 0.0124, "close": 0.01249, "volume": 41697.0, "close_time": 1772409599999, "quote_volume": 517.83896, "trades": 9, "taker_buy_base": 10654.0, "taker_buy_quote": 132.3423 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01252, "high": 0.01293, "low": 0.01252, "close": 0.0128, "volume": 341265.0, "close_time": 1772413199999, "quote_volume": 4360.14037, "trades": 72, "taker_buy_base": 198841.0, "taker_buy_quote": 2539.14271 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0128, "high": 0.01284, "low": 0.0122, "close": 0.01221, "volume": 687953.0, "close_time": 1772416799999, "quote_volume": 8579.34797, "trades": 97, "taker_buy_base": 300401.0, "taker_buy_quote": 3743.6876 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01221, "high": 0.01238, "low": 0.01216, "close": 0.01216, "volume": 300888.0, "close_time": 1772420399999, "quote_volume": 3694.87556, "trades": 35, "taker_buy_base": 197201.0, "taker_buy_quote": 2427.79352 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01211, "high": 0.01211, "low": 0.01205, "close": 0.01208, "volume": 146066.0, "close_time": 1772423999999, "quote_volume": 1764.77312, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0122, "high": 0.0122, "low": 0.01219, "close": 0.01219, "volume": 41111.0, "close_time": 1772427599999, "quote_volume": 501.49597, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01216, "high": 0.01223, "low": 0.01216, "close": 0.01221, "volume": 47558.0, "close_time": 1772431199999, "quote_volume": 581.18434, "trades": 9, "taker_buy_base": 8276.0, "taker_buy_quote": 101.11548 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01215, "high": 0.01227, "low": 0.01215, "close": 0.01223, "volume": 159694.0, "close_time": 1772434799999, "quote_volume": 1949.41542, "trades": 34, "taker_buy_base": 79797.0, "taker_buy_quote": 975.35606 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01218, "high": 0.01218, "low": 0.01203, "close": 0.01215, "volume": 174758.0, "close_time": 1772438399999, "quote_volume": 2112.04424, "trades": 29, "taker_buy_base": 97611.0, "taker_buy_quote": 1178.98912 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01213, "high": 0.01234, "low": 0.01206, "close": 0.01231, "volume": 231904.0, "close_time": 1772441999999, "quote_volume": 2823.8264, "trades": 39, "taker_buy_base": 100922.0, "taker_buy_quote": 1228.65986 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01232, "high": 0.01245, "low": 0.01231, "close": 0.01235, "volume": 182492.0, "close_time": 1772445599999, "quote_volume": 2259.37131, "trades": 33, "taker_buy_base": 56271.0, "taker_buy_quote": 697.59799 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01228, "high": 0.01233, "low": 0.01228, "close": 0.01233, "volume": 9710.0, "close_time": 1772449199999, "quote_volume": 119.59071, "trades": 4, "taker_buy_base": 8083.0, "taker_buy_quote": 99.61115 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01223, "high": 0.01223, "low": 0.01218, "close": 0.01223, "volume": 29947.0, "close_time": 1772452799999, "quote_volume": 365.32999, "trades": 7, "taker_buy_base": 14240.0, "taker_buy_quote": 173.75762 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01222, "high": 0.01225, "low": 0.01222, "close": 0.01225, "volume": 101235.0, "close_time": 1772456399999, "quote_volume": 1239.78559, "trades": 4, "taker_buy_base": 86463.0, "taker_buy_quote": 1059.17175 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01218, "high": 0.0122, "low": 0.01218, "close": 0.0122, "volume": 24444.0, "close_time": 1772459999999, "quote_volume": 298.20622, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01222, "high": 0.01249, "low": 0.01222, "close": 0.01245, "volume": 202167.0, "close_time": 1772463599999, "quote_volume": 2511.56989, "trades": 29, "taker_buy_base": 153362.0, "taker_buy_quote": 1904.41356 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01244, "high": 0.0128, "low": 0.01243, "close": 0.01263, "volume": 714522.0, "close_time": 1772467199999, "quote_volume": 9023.19773, "trades": 93, "taker_buy_base": 301502.0, "taker_buy_quote": 3810.77064 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01261, "high": 0.01313, "low": 0.01261, "close": 0.01281, "volume": 1009948.0, "close_time": 1772470799999, "quote_volume": 13130.78986, "trades": 97, "taker_buy_base": 557385.0, "taker_buy_quote": 7254.32583 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01285, "high": 0.01285, "low": 0.0126, "close": 0.01265, "volume": 607824.0, "close_time": 1772474399999, "quote_volume": 7717.64525, "trades": 101, "taker_buy_base": 323063.0, "taker_buy_quote": 4100.99683 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01265, "high": 0.0127, "low": 0.01256, "close": 0.01256, "volume": 135166.0, "close_time": 1772477999999, "quote_volume": 1705.40281, "trades": 25, "taker_buy_base": 57770.0, "taker_buy_quote": 728.76403 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01255, "high": 0.0126, "low": 0.01251, "close": 0.01259, "volume": 155761.0, "close_time": 1772481599999, "quote_volume": 1956.77877, "trades": 20, "taker_buy_base": 28461.0, "taker_buy_quote": 357.64168 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01248, "close": 0.01248, "volume": 110764.0, "close_time": 1772485199999, "quote_volume": 1394.4591, "trades": 8, "taker_buy_base": 24024.0, "taker_buy_quote": 301.16539 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01247, "high": 0.0125, "low": 0.01246, "close": 0.01246, "volume": 198340.0, "close_time": 1772488799999, "quote_volume": 2474.31201, "trades": 22, "taker_buy_base": 59067.0, "taker_buy_quote": 736.87766 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01251, "high": 0.01261, "low": 0.01251, "close": 0.01257, "volume": 256450.0, "close_time": 1772492399999, "quote_volume": 3219.54155, "trades": 28, "taker_buy_base": 211076.0, "taker_buy_quote": 2649.37361 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01256, "high": 0.01256, "low": 0.01241, "close": 0.01251, "volume": 97609.0, "close_time": 1772495999999, "quote_volume": 1218.8826, "trades": 17, "taker_buy_base": 43789.0, "taker_buy_quote": 547.0136 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01252, "high": 0.01269, "low": 0.01236, "close": 0.01254, "volume": 348222.0, "close_time": 1772499599999, "quote_volume": 4374.13774, "trades": 72, "taker_buy_base": 131068.0, "taker_buy_quote": 1650.42034 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01261, "high": 0.01288, "low": 0.01255, "close": 0.01273, "volume": 313186.0, "close_time": 1772503199999, "quote_volume": 3993.10662, "trades": 72, "taker_buy_base": 180269.0, "taker_buy_quote": 2302.94071 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01269, "high": 0.01294, "low": 0.01267, "close": 0.0128, "volume": 270935.0, "close_time": 1772506799999, "quote_volume": 3474.27274, "trades": 56, "taker_buy_base": 106139.0, "taker_buy_quote": 1360.34442 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01273, "high": 0.01293, "low": 0.01268, "close": 0.0129, "volume": 66490.0, "close_time": 1772510399999, "quote_volume": 853.93943, "trades": 18, "taker_buy_base": 30090.0, "taker_buy_quote": 386.65543 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0129, "high": 0.01291, "low": 0.01285, "close": 0.01288, "volume": 91060.0, "close_time": 1772513999999, "quote_volume": 1171.78132, "trades": 16, "taker_buy_base": 5971.0, "taker_buy_quote": 76.87135 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01292, "high": 0.01301, "low": 0.01288, "close": 0.01294, "volume": 155936.0, "close_time": 1772517599999, "quote_volume": 2017.57537, "trades": 36, "taker_buy_base": 93371.0, "taker_buy_quote": 1208.01579 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.013, "high": 0.01305, "low": 0.01293, "close": 0.01305, "volume": 116123.0, "close_time": 1772521199999, "quote_volume": 1509.40831, "trades": 24, "taker_buy_base": 91390.0, "taker_buy_quote": 1188.61062 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01297, "high": 0.01303, "low": 0.01277, "close": 0.01277, "volume": 129428.0, "close_time": 1772524799999, "quote_volume": 1673.47503, "trades": 29, "taker_buy_base": 31786.0, "taker_buy_quote": 411.32055 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01275, "high": 0.01278, "low": 0.01256, "close": 0.01259, "volume": 394835.0, "close_time": 1772528399999, "quote_volume": 5013.61802, "trades": 63, "taker_buy_base": 113476.0, "taker_buy_quote": 1438.25553 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01266, "high": 0.01267, "low": 0.01256, "close": 0.01257, "volume": 247283.0, "close_time": 1772531999999, "quote_volume": 3117.70433, "trades": 53, "taker_buy_base": 49405.0, "taker_buy_quote": 623.53427 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01255, "high": 0.01261, "low": 0.01254, "close": 0.01256, "volume": 104715.0, "close_time": 1772535599999, "quote_volume": 1315.7942, "trades": 15, "taker_buy_base": 64261.0, "taker_buy_quote": 807.2828 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0126, "high": 0.01283, "low": 0.0126, "close": 0.01269, "volume": 703440.0, "close_time": 1772539199999, "quote_volume": 8938.4792, "trades": 122, "taker_buy_base": 391571.0, "taker_buy_quote": 4979.21881 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01269, "high": 0.01289, "low": 0.01269, "close": 0.01281, "volume": 377346.0, "close_time": 1772542799999, "quote_volume": 4822.79605, "trades": 59, "taker_buy_base": 284770.0, "taker_buy_quote": 3640.61339 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01281, "high": 0.01299, "low": 0.01271, "close": 0.01296, "volume": 250447.0, "close_time": 1772546399999, "quote_volume": 3221.84898, "trades": 52, "taker_buy_base": 118053.0, "taker_buy_quote": 1520.76452 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01291, "high": 0.01317, "low": 0.01281, "close": 0.01304, "volume": 1160621.0, "close_time": 1772549999999, "quote_volume": 15091.75502, "trades": 197, "taker_buy_base": 673118.0, "taker_buy_quote": 8762.02876 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01302, "high": 0.01312, "low": 0.01292, "close": 0.01312, "volume": 140394.0, "close_time": 1772553599999, "quote_volume": 1824.54315, "trades": 32, "taker_buy_base": 55421.0, "taker_buy_quote": 722.43432 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01304, "high": 0.0135, "low": 0.01304, "close": 0.01335, "volume": 802174.0, "close_time": 1772557199999, "quote_volume": 10688.7407, "trades": 133, "taker_buy_base": 472925.0, "taker_buy_quote": 6305.09449 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01337, "high": 0.0134, "low": 0.01319, "close": 0.01319, "volume": 247672.0, "close_time": 1772560799999, "quote_volume": 3291.18687, "trades": 35, "taker_buy_base": 60797.0, "taker_buy_quote": 808.89796 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01311, "high": 0.01322, "low": 0.013, "close": 0.01322, "volume": 68975.0, "close_time": 1772564399999, "quote_volume": 904.8525, "trades": 22, "taker_buy_base": 55146.0, "taker_buy_quote": 723.24596 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01308, "high": 0.01308, "low": 0.01296, "close": 0.01296, "volume": 103350.0, "close_time": 1772567999999, "quote_volume": 1340.50709, "trades": 10, "taker_buy_base": 99294.0, "taker_buy_quote": 1287.48431 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01289, "close": 0.01289, "volume": 27523.0, "close_time": 1772571599999, "quote_volume": 356.01091, "trades": 9, "taker_buy_base": 7710.0, "taker_buy_quote": 99.5819 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.01293, "high": 0.01294, "low": 0.01286, "close": 0.01289, "volume": 101628.0, "close_time": 1772575199999, "quote_volume": 1309.98407, "trades": 11, "taker_buy_base": 1117.0, "taker_buy_quote": 14.45398 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01288, "high": 0.01306, "low": 0.01288, "close": 0.013, "volume": 444615.0, "close_time": 1772578799999, "quote_volume": 5765.92627, "trades": 62, "taker_buy_base": 272448.0, "taker_buy_quote": 3535.59052 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01297, "high": 0.0131, "low": 0.0129, "close": 0.01291, "volume": 309224.0, "close_time": 1772582399999, "quote_volume": 4016.73177, "trades": 68, "taker_buy_base": 235910.0, "taker_buy_quote": 3064.97051 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0129, "high": 0.01293, "low": 0.01286, "close": 0.01293, "volume": 50396.0, "close_time": 1772585999999, "quote_volume": 648.83456, "trades": 13, "taker_buy_base": 23241.0, "taker_buy_quote": 299.05101 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01294, "high": 0.01308, "low": 0.01294, "close": 0.01298, "volume": 41524.0, "close_time": 1772589599999, "quote_volume": 540.17431, "trades": 12, "taker_buy_base": 34985.0, "taker_buy_quote": 454.80958 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01296, "high": 0.01296, "low": 0.01282, "close": 0.01286, "volume": 115262.0, "close_time": 1772593199999, "quote_volume": 1481.93004, "trades": 20, "taker_buy_base": 71980.0, "taker_buy_quote": 923.9957 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01292, "high": 0.01301, "low": 0.01287, "close": 0.01294, "volume": 133256.0, "close_time": 1772596799999, "quote_volume": 1726.6436, "trades": 24, "taker_buy_base": 8947.0, "taker_buy_quote": 115.85312 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01289, "high": 0.01306, "low": 0.01289, "close": 0.01306, "volume": 267024.0, "close_time": 1772600399999, "quote_volume": 3469.84222, "trades": 58, "taker_buy_base": 148899.0, "taker_buy_quote": 1934.27357 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01297, "high": 0.01302, "low": 0.01286, "close": 0.01296, "volume": 340851.0, "close_time": 1772603999999, "quote_volume": 4413.15488, "trades": 68, "taker_buy_base": 265068.0, "taker_buy_quote": 3433.79286 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01295, "high": 0.01296, "low": 0.01289, "close": 0.01296, "volume": 174254.0, "close_time": 1772607599999, "quote_volume": 2248.14044, "trades": 18, "taker_buy_base": 26869.0, "taker_buy_quote": 347.12375 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01295, "high": 0.01295, "low": 0.01272, "close": 0.01274, "volume": 257134.0, "close_time": 1772611199999, "quote_volume": 3297.53913, "trades": 35, "taker_buy_base": 34509.0, "taker_buy_quote": 439.27149 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01277, "high": 0.01299, "low": 0.01268, "close": 0.01295, "volume": 459009.0, "close_time": 1772614799999, "quote_volume": 5903.85025, "trades": 85, "taker_buy_base": 213551.0, "taker_buy_quote": 2747.33063 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01296, "high": 0.01297, "low": 0.01281, "close": 0.0129, "volume": 277498.0, "close_time": 1772618399999, "quote_volume": 3578.62387, "trades": 56, "taker_buy_base": 164629.0, "taker_buy_quote": 2124.61948 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01289, "high": 0.01302, "low": 0.01283, "close": 0.01298, "volume": 644929.0, "close_time": 1772621999999, "quote_volume": 8327.65472, "trades": 80, "taker_buy_base": 433917.0, "taker_buy_quote": 5611.34955 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01299, "high": 0.01306, "low": 0.01299, "close": 0.01305, "volume": 159841.0, "close_time": 1772625599999, "quote_volume": 2083.46424, "trades": 18, "taker_buy_base": 3824.0, "taker_buy_quote": 49.8574 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01308, "high": 0.01324, "low": 0.01296, "close": 0.01304, "volume": 408460.0, "close_time": 1772629199999, "quote_volume": 5342.10849, "trades": 57, "taker_buy_base": 193898.0, "taker_buy_quote": 2533.01241 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01307, "high": 0.01324, "low": 0.01302, "close": 0.01324, "volume": 99709.0, "close_time": 1772632799999, "quote_volume": 1309.08532, "trades": 24, "taker_buy_base": 36907.0, "taker_buy_quote": 485.2611 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01325, "high": 0.0134, "low": 0.01318, "close": 0.01325, "volume": 111795.0, "close_time": 1772636399999, "quote_volume": 1484.1106, "trades": 34, "taker_buy_base": 47629.0, "taker_buy_quote": 632.13985 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01335, "high": 0.01355, "low": 0.01325, "close": 0.0134, "volume": 309716.0, "close_time": 1772639999999, "quote_volume": 4151.88738, "trades": 45, "taker_buy_base": 105570.0, "taker_buy_quote": 1416.19636 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01344, "high": 0.01378, "low": 0.01329, "close": 0.0137, "volume": 840832.0, "close_time": 1772643599999, "quote_volume": 11361.48942, "trades": 101, "taker_buy_base": 645391.0, "taker_buy_quote": 8727.86507 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01377, "high": 0.01391, "low": 0.01346, "close": 0.01362, "volume": 425588.0, "close_time": 1772647199999, "quote_volume": 5821.38737, "trades": 66, "taker_buy_base": 151349.0, "taker_buy_quote": 2074.82901 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01365, "high": 0.01365, "low": 0.01348, "close": 0.01348, "volume": 12037.0, "close_time": 1772650799999, "quote_volume": 163.31803, "trades": 9, "taker_buy_base": 8845.0, "taker_buy_quote": 120.17401 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01351, "high": 0.01389, "low": 0.01351, "close": 0.01386, "volume": 87364.0, "close_time": 1772654399999, "quote_volume": 1201.65171, "trades": 23, "taker_buy_base": 30794.0, "taker_buy_quote": 421.77578 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01389, "high": 0.01451, "low": 0.01389, "close": 0.01446, "volume": 1249073.0, "close_time": 1772657999999, "quote_volume": 17908.62422, "trades": 210, "taker_buy_base": 830210.0, "taker_buy_quote": 11912.97444 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01443, "high": 0.01443, "low": 0.01341, "close": 0.0137, "volume": 1642533.0, "close_time": 1772661599999, "quote_volume": 22583.03974, "trades": 299, "taker_buy_base": 428451.0, "taker_buy_quote": 5911.00462 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01374, "high": 0.01403, "low": 0.01371, "close": 0.01379, "volume": 569823.0, "close_time": 1772665199999, "quote_volume": 7898.73616, "trades": 70, "taker_buy_base": 368262.0, "taker_buy_quote": 5104.17383 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0138, "high": 0.01409, "low": 0.01371, "close": 0.01405, "volume": 825830.0, "close_time": 1772668799999, "quote_volume": 11457.97368, "trades": 99, "taker_buy_base": 284967.0, "taker_buy_quote": 3972.94374 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01402, "high": 0.01445, "low": 0.01399, "close": 0.01404, "volume": 934805.0, "close_time": 1772672399999, "quote_volume": 13298.13143, "trades": 182, "taker_buy_base": 471626.0, "taker_buy_quote": 6706.06079 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.014, "high": 0.01414, "low": 0.01374, "close": 0.01413, "volume": 304789.0, "close_time": 1772675999999, "quote_volume": 4246.66468, "trades": 66, "taker_buy_base": 203292.0, "taker_buy_quote": 2829.42464 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01415, "high": 0.01444, "low": 0.01415, "close": 0.01444, "volume": 838798.0, "close_time": 1772679599999, "quote_volume": 11977.66599, "trades": 98, "taker_buy_base": 425722.0, "taker_buy_quote": 6083.28681 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01441, "high": 0.01487, "low": 0.01441, "close": 0.01463, "volume": 1610073.0, "close_time": 1772683199999, "quote_volume": 23599.24297, "trades": 231, "taker_buy_base": 617401.0, "taker_buy_quote": 9065.12466 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01462, "high": 0.01492, "low": 0.01447, "close": 0.01478, "volume": 863849.0, "close_time": 1772686799999, "quote_volume": 12681.6844, "trades": 159, "taker_buy_base": 396320.0, "taker_buy_quote": 5811.09302 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01487, "high": 0.01521, "low": 0.01473, "close": 0.01515, "volume": 2285964.0, "close_time": 1772690399999, "quote_volume": 34242.26834, "trades": 373, "taker_buy_base": 1526569.0, "taker_buy_quote": 22874.48444 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01518, "high": 0.01532, "low": 0.01486, "close": 0.01529, "volume": 2681490.0, "close_time": 1772693999999, "quote_volume": 40442.838, "trades": 409, "taker_buy_base": 967252.0, "taker_buy_quote": 14619.75657 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01525, "high": 0.01538, "low": 0.01413, "close": 0.01434, "volume": 2217939.0, "close_time": 1772697599999, "quote_volume": 32897.10209, "trades": 345, "taker_buy_base": 1329147.0, "taker_buy_quote": 19805.10294 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01428, "high": 0.01457, "low": 0.01394, "close": 0.01456, "volume": 2513477.0, "close_time": 1772701199999, "quote_volume": 35786.67868, "trades": 370, "taker_buy_base": 1336014.0, "taker_buy_quote": 19031.60528 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01455, "high": 0.0152, "low": 0.01452, "close": 0.01485, "volume": 3055493.0, "close_time": 1772704799999, "quote_volume": 45634.50013, "trades": 495, "taker_buy_base": 1782175.0, "taker_buy_quote": 26623.11068 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01482, "high": 0.0156, "low": 0.01482, "close": 0.01533, "volume": 1471709.0, "close_time": 1772708399999, "quote_volume": 22464.24205, "trades": 262, "taker_buy_base": 887668.0, "taker_buy_quote": 13587.03303 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01536, "high": 0.01575, "low": 0.01522, "close": 0.01573, "volume": 1985549.0, "close_time": 1772711999999, "quote_volume": 30829.76413, "trades": 297, "taker_buy_base": 1229181.0, "taker_buy_quote": 19111.02378 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01572, "high": 0.01645, "low": 0.01563, "close": 0.01642, "volume": 4611126.0, "close_time": 1772715599999, "quote_volume": 74171.93444, "trades": 733, "taker_buy_base": 2562417.0, "taker_buy_quote": 41301.25432 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0164, "high": 0.01693, "low": 0.01579, "close": 0.01656, "volume": 4340402.0, "close_time": 1772719199999, "quote_volume": 71047.08478, "trades": 856, "taker_buy_base": 2079944.0, "taker_buy_quote": 34122.23054 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01652, "high": 0.01719, "low": 0.01637, "close": 0.01714, "volume": 3338083.0, "close_time": 1772722799999, "quote_volume": 56449.20951, "trades": 492, "taker_buy_base": 1671801.0, "taker_buy_quote": 28268.03107 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01717, "high": 0.0196, "low": 0.01708, "close": 0.01873, "volume": 8578774.0, "close_time": 1772726399999, "quote_volume": 155712.35399, "trades": 1362, "taker_buy_base": 4761762.0, "taker_buy_quote": 86298.3482 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01874, "high": 0.0192, "low": 0.01739, "close": 0.01906, "volume": 10628697.0, "close_time": 1772729999999, "quote_volume": 196163.3951, "trades": 1419, "taker_buy_base": 5287408.0, "taker_buy_quote": 97792.3588 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01668, "close": 0.01694, "volume": 7179459.0, "close_time": 1772733599999, "quote_volume": 126650.01158, "trades": 894, "taker_buy_base": 3398691.0, "taker_buy_quote": 59969.93249 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.017, "high": 0.01879, "low": 0.01673, "close": 0.01869, "volume": 6577447.0, "close_time": 1772737199999, "quote_volume": 118479.22907, "trades": 764, "taker_buy_base": 3424622.0, "taker_buy_quote": 61704.73576 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0187, "high": 0.01944, "low": 0.01766, "close": 0.01779, "volume": 6164478.0, "close_time": 1772740799999, "quote_volume": 114287.0462, "trades": 881, "taker_buy_base": 3011952.0, "taker_buy_quote": 55932.36833 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01766, "high": 0.01766, "low": 0.01673, "close": 0.01681, "volume": 4432930.0, "close_time": 1772744399999, "quote_volume": 76202.79379, "trades": 427, "taker_buy_base": 2347406.0, "taker_buy_quote": 40422.65011 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01684, "high": 0.01705, "low": 0.01626, "close": 0.01653, "volume": 1739316.0, "close_time": 1772747999999, "quote_volume": 28723.13088, "trades": 299, "taker_buy_base": 818503.0, "taker_buy_quote": 13533.98701 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0165, "high": 0.01719, "low": 0.01637, "close": 0.01691, "volume": 2841939.0, "close_time": 1772751599999, "quote_volume": 48037.67812, "trades": 410, "taker_buy_base": 1539646.0, "taker_buy_quote": 26020.39439 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01695, "high": 0.01711, "low": 0.01628, "close": 0.01701, "volume": 5079118.0, "close_time": 1772755199999, "quote_volume": 85159.0219, "trades": 746, "taker_buy_base": 2261996.0, "taker_buy_quote": 37881.00554 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01688, "high": 0.01749, "low": 0.01661, "close": 0.01744, "volume": 2639922.0, "close_time": 1772758799999, "quote_volume": 45280.79867, "trades": 364, "taker_buy_base": 1434048.0, "taker_buy_quote": 24667.49611 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01745, "high": 0.01819, "low": 0.01732, "close": 0.01806, "volume": 5519359.0, "close_time": 1772762399999, "quote_volume": 98707.52419, "trades": 744, "taker_buy_base": 3477199.0, "taker_buy_quote": 62171.08429 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01805, "high": 0.01832, "low": 0.01757, "close": 0.01798, "volume": 2954852.0, "close_time": 1772765999999, "quote_volume": 52892.56142, "trades": 610, "taker_buy_base": 2051113.0, "taker_buy_quote": 36742.28141 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01799, "high": 0.01896, "low": 0.01799, "close": 0.01881, "volume": 2381188.0, "close_time": 1772769599999, "quote_volume": 44201.34575, "trades": 546, "taker_buy_base": 1571273.0, "taker_buy_quote": 29192.4949 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01887, "high": 0.01913, "low": 0.018, "close": 0.01821, "volume": 1553603.0, "close_time": 1772773199999, "quote_volume": 29225.35725, "trades": 438, "taker_buy_base": 1028561.0, "taker_buy_quote": 19408.78963 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01815, "high": 0.01923, "low": 0.0181, "close": 0.01902, "volume": 1860576.0, "close_time": 1772776799999, "quote_volume": 35124.15708, "trades": 643, "taker_buy_base": 1259305.0, "taker_buy_quote": 23758.01374 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01897, "high": 0.0209, "low": 0.01894, "close": 0.02038, "volume": 3591213.0, "close_time": 1772780399999, "quote_volume": 72341.52004, "trades": 871, "taker_buy_base": 1608246.0, "taker_buy_quote": 32370.8374 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.02035, "high": 0.02063, "low": 0.01974, "close": 0.02022, "volume": 3445575.0, "close_time": 1772783999999, "quote_volume": 69593.13892, "trades": 701, "taker_buy_base": 1546121.0, "taker_buy_quote": 31263.95503 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02018, "high": 0.02126, "low": 0.01975, "close": 0.0207, "volume": 5989753.0, "close_time": 1772787599999, "quote_volume": 122269.38247, "trades": 1584, "taker_buy_base": 3774166.0, "taker_buy_quote": 76685.85269 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.02068, "high": 0.02145, "low": 0.02048, "close": 0.02131, "volume": 3146718.0, "close_time": 1772791199999, "quote_volume": 65548.66752, "trades": 869, "taker_buy_base": 1497115.0, "taker_buy_quote": 31201.34062 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02138, "high": 0.02175, "low": 0.02019, "close": 0.02041, "volume": 3809921.0, "close_time": 1772794799999, "quote_volume": 80377.5175, "trades": 1722, "taker_buy_base": 1648271.0, "taker_buy_quote": 34828.73084 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.02035, "high": 0.02052, "low": 0.0187, "close": 0.01899, "volume": 6890577.0, "close_time": 1772798399999, "quote_volume": 134411.25301, "trades": 1663, "taker_buy_base": 2875909.0, "taker_buy_quote": 56244.16501 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01895, "high": 0.01988, "low": 0.01883, "close": 0.01937, "volume": 4241294.0, "close_time": 1772801999999, "quote_volume": 82290.34973, "trades": 1090, "taker_buy_base": 2154113.0, "taker_buy_quote": 41777.40323 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01952, "high": 0.0199, "low": 0.01836, "close": 0.01848, "volume": 5192447.0, "close_time": 1772805599999, "quote_volume": 98839.84187, "trades": 1098, "taker_buy_base": 2359559.0, "taker_buy_quote": 45041.69454 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01849, "high": 0.01857, "low": 0.01794, "close": 0.01812, "volume": 5272430.0, "close_time": 1772809199999, "quote_volume": 95923.44807, "trades": 842, "taker_buy_base": 2257695.0, "taker_buy_quote": 40997.16482 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01811, "high": 0.01826, "low": 0.0175, "close": 0.0175, "volume": 2777891.0, "close_time": 1772812799999, "quote_volume": 49729.09953, "trades": 509, "taker_buy_base": 1081500.0, "taker_buy_quote": 19367.32232 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01748, "high": 0.01752, "low": 0.01605, "close": 0.01632, "volume": 2328765.0, "close_time": 1772816399999, "quote_volume": 39099.78743, "trades": 834, "taker_buy_base": 1084068.0, "taker_buy_quote": 18271.19036 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01632, "high": 0.01703, "low": 0.01618, "close": 0.01658, "volume": 4242402.0, "close_time": 1772819999999, "quote_volume": 70028.42713, "trades": 1094, "taker_buy_base": 2113112.0, "taker_buy_quote": 34757.98284 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01661, "high": 0.01681, "low": 0.01634, "close": 0.01668, "volume": 1768811.0, "close_time": 1772823599999, "quote_volume": 29331.75119, "trades": 508, "taker_buy_base": 1003142.0, "taker_buy_quote": 16635.04747 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01671, "high": 0.01695, "low": 0.01641, "close": 0.01679, "volume": 1391174.0, "close_time": 1772827199999, "quote_volume": 23272.77747, "trades": 403, "taker_buy_base": 778435.0, "taker_buy_quote": 13012.19858 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01679, "high": 0.01686, "low": 0.01635, "close": 0.01668, "volume": 720680.0, "close_time": 1772830799999, "quote_volume": 11991.81979, "trades": 194, "taker_buy_base": 322851.0, "taker_buy_quote": 5372.46869 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01668, "high": 0.01691, "low": 0.01639, "close": 0.01685, "volume": 364548.0, "close_time": 1772834399999, "quote_volume": 6094.51348, "trades": 191, "taker_buy_base": 281947.0, "taker_buy_quote": 4715.22093 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01688, "high": 0.01689, "low": 0.01653, "close": 0.01667, "volume": 560233.0, "close_time": 1772837999999, "quote_volume": 9364.96953, "trades": 214, "taker_buy_base": 189226.0, "taker_buy_quote": 3166.90475 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01664, "high": 0.01698, "low": 0.01661, "close": 0.01678, "volume": 1033635.0, "close_time": 1772841599999, "quote_volume": 17323.43128, "trades": 217, "taker_buy_base": 591023.0, "taker_buy_quote": 9906.67348 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01685, "high": 0.01696, "low": 0.0163, "close": 0.01636, "volume": 642848.0, "close_time": 1772845199999, "quote_volume": 10626.33004, "trades": 326, "taker_buy_base": 114507.0, "taker_buy_quote": 1901.84681 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01637, "high": 0.01646, "low": 0.01588, "close": 0.01592, "volume": 1330394.0, "close_time": 1772848799999, "quote_volume": 21629.55493, "trades": 288, "taker_buy_base": 701536.0, "taker_buy_quote": 11426.84278 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01595, "high": 0.01659, "low": 0.01552, "close": 0.01656, "volume": 962330.0, "close_time": 1772852399999, "quote_volume": 15373.95342, "trades": 367, "taker_buy_base": 339565.0, "taker_buy_quote": 5427.79274 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01652, "high": 0.01668, "low": 0.01559, "close": 0.01562, "volume": 1073953.0, "close_time": 1772855999999, "quote_volume": 17266.45799, "trades": 390, "taker_buy_base": 483961.0, "taker_buy_quote": 7803.73325 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01565, "high": 0.01626, "low": 0.01518, "close": 0.01521, "volume": 1663462.0, "close_time": 1772859599999, "quote_volume": 26133.98031, "trades": 480, "taker_buy_base": 829298.0, "taker_buy_quote": 13035.21557 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01519, "high": 0.01539, "low": 0.0144, "close": 0.0145, "volume": 1456155.0, "close_time": 1772863199999, "quote_volume": 21528.82451, "trades": 473, "taker_buy_base": 610623.0, "taker_buy_quote": 9043.73748 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01445, "high": 0.01505, "low": 0.01428, "close": 0.01478, "volume": 2678159.0, "close_time": 1772866799999, "quote_volume": 39294.30915, "trades": 528, "taker_buy_base": 1038122.0, "taker_buy_quote": 15262.58817 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01487, "high": 0.01569, "low": 0.01468, "close": 0.01565, "volume": 2753365.0, "close_time": 1772870399999, "quote_volume": 41735.87431, "trades": 656, "taker_buy_base": 1372031.0, "taker_buy_quote": 20778.77379 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01567, "high": 0.01817, "low": 0.01564, "close": 0.01738, "volume": 13184325.0, "close_time": 1772873999999, "quote_volume": 222669.09217, "trades": 2947, "taker_buy_base": 6788502.0, "taker_buy_quote": 114768.19706 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01737, "high": 0.01764, "low": 0.01671, "close": 0.01734, "volume": 4233922.0, "close_time": 1772877599999, "quote_volume": 72697.45771, "trades": 977, "taker_buy_base": 1961042.0, "taker_buy_quote": 33544.91625 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0174, "high": 0.01744, "low": 0.01679, "close": 0.01705, "volume": 3430051.0, "close_time": 1772881199999, "quote_volume": 58770.97129, "trades": 607, "taker_buy_base": 1638453.0, "taker_buy_quote": 28086.23412 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01704, "high": 0.01717, "low": 0.01679, "close": 0.01679, "volume": 2005407.0, "close_time": 1772884799999, "quote_volume": 34016.106, "trades": 404, "taker_buy_base": 951532.0, "taker_buy_quote": 16137.0669 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01682, "high": 0.01698, "low": 0.01549, "close": 0.01571, "volume": 3151202.0, "close_time": 1772888399999, "quote_volume": 51770.76959, "trades": 783, "taker_buy_base": 1321758.0, "taker_buy_quote": 21781.23276 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01572, "high": 0.01639, "low": 0.01545, "close": 0.01624, "volume": 2454833.0, "close_time": 1772891999999, "quote_volume": 38975.4521, "trades": 662, "taker_buy_base": 1324323.0, "taker_buy_quote": 21087.40042 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01628, "high": 0.01633, "low": 0.01567, "close": 0.01611, "volume": 1150500.0, "close_time": 1772895599999, "quote_volume": 18421.22601, "trades": 360, "taker_buy_base": 639309.0, "taker_buy_quote": 10280.39351 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01605, "high": 0.01609, "low": 0.01574, "close": 0.01579, "volume": 469601.0, "close_time": 1772899199999, "quote_volume": 7513.82838, "trades": 92, "taker_buy_base": 125876.0, "taker_buy_quote": 2006.79807 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01579, "high": 0.01606, "low": 0.01579, "close": 0.01579, "volume": 163942.0, "close_time": 1772902799999, "quote_volume": 2608.85223, "trades": 43, "taker_buy_base": 73679.0, "taker_buy_quote": 1171.88263 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01573, "high": 0.01614, "low": 0.01573, "close": 0.01577, "volume": 784736.0, "close_time": 1772906399999, "quote_volume": 12548.93752, "trades": 94, "taker_buy_base": 303972.0, "taker_buy_quote": 4856.42541 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01581, "high": 0.01598, "low": 0.01578, "close": 0.01596, "volume": 336808.0, "close_time": 1772909999999, "quote_volume": 5327.07891, "trades": 29, "taker_buy_base": 213182.0, "taker_buy_quote": 3370.38694 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01598, "high": 0.01598, "low": 0.01572, "close": 0.01578, "volume": 473417.0, "close_time": 1772913599999, "quote_volume": 7485.0098, "trades": 57, "taker_buy_base": 249496.0, "taker_buy_quote": 3949.82722 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01544, "close": 0.01554, "volume": 371150.0, "close_time": 1772917199999, "quote_volume": 5819.5639, "trades": 57, "taker_buy_base": 162411.0, "taker_buy_quote": 2538.08976 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01552, "high": 0.01567, "low": 0.01541, "close": 0.01565, "volume": 534034.0, "close_time": 1772920799999, "quote_volume": 8314.69018, "trades": 135, "taker_buy_base": 128236.0, "taker_buy_quote": 1994.14132 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0157, "high": 0.01575, "low": 0.01529, "close": 0.01529, "volume": 917380.0, "close_time": 1772924399999, "quote_volume": 14214.82281, "trades": 165, "taker_buy_base": 459700.0, "taker_buy_quote": 7108.07822 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01536, "high": 0.01557, "low": 0.01536, "close": 0.01557, "volume": 205478.0, "close_time": 1772927999999, "quote_volume": 3173.58565, "trades": 101, "taker_buy_base": 110019.0, "taker_buy_quote": 1699.80391 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01558, "high": 0.01606, "low": 0.01555, "close": 0.0159, "volume": 671097.0, "close_time": 1772931599999, "quote_volume": 10569.86551, "trades": 252, "taker_buy_base": 322521.0, "taker_buy_quote": 5088.76763 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01589, "high": 0.01589, "low": 0.01559, "close": 0.01576, "volume": 371037.0, "close_time": 1772935199999, "quote_volume": 5818.94021, "trades": 134, "taker_buy_base": 219246.0, "taker_buy_quote": 3435.70788 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01581, "high": 0.01597, "low": 0.01552, "close": 0.01563, "volume": 526079.0, "close_time": 1772938799999, "quote_volume": 8265.37497, "trades": 155, "taker_buy_base": 179118.0, "taker_buy_quote": 2814.38096 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0156, "high": 0.01574, "low": 0.0154, "close": 0.01545, "volume": 258816.0, "close_time": 1772942399999, "quote_volume": 4034.99975, "trades": 104, "taker_buy_base": 143005.0, "taker_buy_quote": 2229.34888 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01545, "high": 0.01579, "low": 0.0154, "close": 0.01573, "volume": 290841.0, "close_time": 1772945999999, "quote_volume": 4521.59157, "trades": 129, "taker_buy_base": 162048.0, "taker_buy_quote": 2519.88536 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01574, "high": 0.01599, "low": 0.01525, "close": 0.01542, "volume": 1541282.0, "close_time": 1772949599999, "quote_volume": 23886.22277, "trades": 406, "taker_buy_base": 723259.0, "taker_buy_quote": 11177.17181 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0154, "high": 0.01545, "low": 0.01513, "close": 0.01526, "volume": 1520300.0, "close_time": 1772953199999, "quote_volume": 23290.84789, "trades": 284, "taker_buy_base": 917140.0, "taker_buy_quote": 14062.0952 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01522, "high": 0.0153, "low": 0.01512, "close": 0.01515, "volume": 568811.0, "close_time": 1772956799999, "quote_volume": 8659.30422, "trades": 153, "taker_buy_base": 194429.0, "taker_buy_quote": 2956.28159 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01517, "high": 0.01523, "low": 0.01507, "close": 0.01512, "volume": 845800.0, "close_time": 1772960399999, "quote_volume": 12809.43957, "trades": 110, "taker_buy_base": 220919.0, "taker_buy_quote": 3345.88635 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01509, "high": 0.01516, "low": 0.01491, "close": 0.01508, "volume": 472926.0, "close_time": 1772963999999, "quote_volume": 7112.76893, "trades": 102, "taker_buy_base": 352469.0, "taker_buy_quote": 5300.36938 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01509, "high": 0.0153, "low": 0.01446, "close": 0.01528, "volume": 1324032.0, "close_time": 1772967599999, "quote_volume": 19571.71251, "trades": 241, "taker_buy_base": 823341.0, "taker_buy_quote": 12172.93329 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01535, "high": 0.01698, "low": 0.01513, "close": 0.01652, "volume": 2419041.0, "close_time": 1772971199999, "quote_volume": 39410.51936, "trades": 334, "taker_buy_base": 1339448.0, "taker_buy_quote": 21794.64554 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01657, "high": 0.01816, "low": 0.01657, "close": 0.01716, "volume": 4784957.0, "close_time": 1772974799999, "quote_volume": 83486.7614, "trades": 951, "taker_buy_base": 2594828.0, "taker_buy_quote": 45306.73182 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01714, "high": 0.01774, "low": 0.01666, "close": 0.01752, "volume": 5334313.0, "close_time": 1772978399999, "quote_volume": 92194.59505, "trades": 867, "taker_buy_base": 2653730.0, "taker_buy_quote": 45862.99267 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0175, "high": 0.01841, "low": 0.0174, "close": 0.01785, "volume": 5096562.0, "close_time": 1772981999999, "quote_volume": 91091.49723, "trades": 810, "taker_buy_base": 2422729.0, "taker_buy_quote": 43224.54988 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01774, "high": 0.01779, "low": 0.0167, "close": 0.01728, "volume": 3041639.0, "close_time": 1772985599999, "quote_volume": 52289.91738, "trades": 561, "taker_buy_base": 1566966.0, "taker_buy_quote": 26949.24035 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01727, "high": 0.01814, "low": 0.0169, "close": 0.01791, "volume": 3088689.0, "close_time": 1772989199999, "quote_volume": 54760.13681, "trades": 537, "taker_buy_base": 1689733.0, "taker_buy_quote": 29978.00314 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01797, "high": 0.01876, "low": 0.01786, "close": 0.01801, "volume": 5327559.0, "close_time": 1772992799999, "quote_volume": 96975.26086, "trades": 643, "taker_buy_base": 2656421.0, "taker_buy_quote": 48370.55986 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01803, "high": 0.01859, "low": 0.01803, "close": 0.0184, "volume": 2414027.0, "close_time": 1772996399999, "quote_volume": 44249.21726, "trades": 314, "taker_buy_base": 1495889.0, "taker_buy_quote": 27463.06813 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01815, "high": 0.01898, "low": 0.01813, "close": 0.01874, "volume": 2397503.0, "close_time": 1772999999999, "quote_volume": 44377.25868, "trades": 303, "taker_buy_base": 1100846.0, "taker_buy_quote": 20424.27731 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01873, "high": 0.0189, "low": 0.01835, "close": 0.01866, "volume": 2651673.0, "close_time": 1773003599999, "quote_volume": 49217.91249, "trades": 272, "taker_buy_base": 1678976.0, "taker_buy_quote": 31118.48792 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01872, "high": 0.01897, "low": 0.01822, "close": 0.0189, "volume": 1661459.0, "close_time": 1773007199999, "quote_volume": 30881.30712, "trades": 239, "taker_buy_base": 931801.0, "taker_buy_quote": 17323.50021 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01889, "high": 0.0192, "low": 0.01868, "close": 0.01881, "volume": 3366902.0, "close_time": 1773010799999, "quote_volume": 63954.91009, "trades": 281, "taker_buy_base": 2184073.0, "taker_buy_quote": 41517.41901 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01885, "high": 0.01906, "low": 0.01838, "close": 0.01902, "volume": 1540615.0, "close_time": 1773014399999, "quote_volume": 28840.67212, "trades": 157, "taker_buy_base": 742518.0, "taker_buy_quote": 13827.00654 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01905, "high": 0.01947, "low": 0.01772, "close": 0.01772, "volume": 5648058.0, "close_time": 1773017999999, "quote_volume": 104405.52521, "trades": 867, "taker_buy_base": 2512525.0, "taker_buy_quote": 46494.04597 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01775, "high": 0.01817, "low": 0.01766, "close": 0.0178, "volume": 1868840.0, "close_time": 1773021599999, "quote_volume": 33415.73918, "trades": 394, "taker_buy_base": 1072341.0, "taker_buy_quote": 19170.76445 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01779, "high": 0.0185, "low": 0.01768, "close": 0.01841, "volume": 1523511.0, "close_time": 1773025199999, "quote_volume": 27666.01561, "trades": 352, "taker_buy_base": 758749.0, "taker_buy_quote": 13765.58563 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01845, "high": 0.0185, "low": 0.01747, "close": 0.01801, "volume": 1887368.0, "close_time": 1773028799999, "quote_volume": 33842.44546, "trades": 346, "taker_buy_base": 882072.0, "taker_buy_quote": 15781.26075 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01802, "high": 0.01861, "low": 0.01769, "close": 0.01774, "volume": 2367459.0, "close_time": 1773032399999, "quote_volume": 42991.27733, "trades": 482, "taker_buy_base": 1349846.0, "taker_buy_quote": 24505.09035 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01772, "high": 0.01837, "low": 0.01753, "close": 0.0183, "volume": 1809944.0, "close_time": 1773035999999, "quote_volume": 32449.05946, "trades": 479, "taker_buy_base": 1376091.0, "taker_buy_quote": 24653.52335 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01828, "high": 0.01844, "low": 0.01804, "close": 0.01831, "volume": 1041050.0, "close_time": 1773039599999, "quote_volume": 19014.15161, "trades": 233, "taker_buy_base": 573907.0, "taker_buy_quote": 10472.21301 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0183, "high": 0.01854, "low": 0.01802, "close": 0.0183, "volume": 648441.0, "close_time": 1773043199999, "quote_volume": 11900.85169, "trades": 146, "taker_buy_base": 425221.0, "taker_buy_quote": 7808.92793 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01826, "high": 0.01832, "low": 0.01766, "close": 0.01781, "volume": 2017512.0, "close_time": 1773046799999, "quote_volume": 36169.77157, "trades": 429, "taker_buy_base": 1213210.0, "taker_buy_quote": 21779.18238 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0179, "high": 0.01802, "low": 0.0176, "close": 0.01785, "volume": 1238685.0, "close_time": 1773050399999, "quote_volume": 22062.26891, "trades": 293, "taker_buy_base": 731712.0, "taker_buy_quote": 13037.04733 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01783, "high": 0.01798, "low": 0.01707, "close": 0.01719, "volume": 1537477.0, "close_time": 1773053999999, "quote_volume": 26908.81395, "trades": 582, "taker_buy_base": 778219.0, "taker_buy_quote": 13658.58585 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01721, "high": 0.01739, "low": 0.01678, "close": 0.01708, "volume": 731429.0, "close_time": 1773057599999, "quote_volume": 12492.07349, "trades": 192, "taker_buy_base": 409139.0, "taker_buy_quote": 7001.82917 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01712, "high": 0.01771, "low": 0.01692, "close": 0.01765, "volume": 814540.0, "close_time": 1773061199999, "quote_volume": 14038.88824, "trades": 213, "taker_buy_base": 615518.0, "taker_buy_quote": 10609.91473 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01749, "high": 0.01749, "low": 0.0161, "close": 0.01632, "volume": 1971960.0, "close_time": 1773064799999, "quote_volume": 32546.63295, "trades": 409, "taker_buy_base": 718926.0, "taker_buy_quote": 11857.63532 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01639, "high": 0.017, "low": 0.01622, "close": 0.01642, "volume": 2782473.0, "close_time": 1773068399999, "quote_volume": 46255.83214, "trades": 1095, "taker_buy_base": 743332.0, "taker_buy_quote": 12437.54983 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01646, "high": 0.01658, "low": 0.01539, "close": 0.01576, "volume": 4915841.0, "close_time": 1773071999999, "quote_volume": 78541.89239, "trades": 1094, "taker_buy_base": 1928234.0, "taker_buy_quote": 30602.14659 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0158, "high": 0.01596, "low": 0.0151, "close": 0.01528, "volume": 4500350.0, "close_time": 1773075599999, "quote_volume": 69804.45831, "trades": 658, "taker_buy_base": 1368657.0, "taker_buy_quote": 21396.27243 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01527, "high": 0.01547, "low": 0.01481, "close": 0.01533, "volume": 4028770.0, "close_time": 1773079199999, "quote_volume": 61210.46702, "trades": 749, "taker_buy_base": 1131390.0, "taker_buy_quote": 17243.36784 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01529, "high": 0.01565, "low": 0.01521, "close": 0.01555, "volume": 3521783.0, "close_time": 1773082799999, "quote_volume": 54491.93352, "trades": 435, "taker_buy_base": 2182861.0, "taker_buy_quote": 33842.07867 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0156, "high": 0.01589, "low": 0.01548, "close": 0.01568, "volume": 1523501.0, "close_time": 1773086399999, "quote_volume": 23959.42361, "trades": 151, "taker_buy_base": 703754.0, "taker_buy_quote": 11089.19478 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0157, "high": 0.01571, "low": 0.01545, "close": 0.01559, "volume": 751949.0, "close_time": 1773089999999, "quote_volume": 11711.98662, "trades": 105, "taker_buy_base": 489909.0, "taker_buy_quote": 7628.39721 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01566, "high": 0.01576, "low": 0.01558, "close": 0.01569, "volume": 1516997.0, "close_time": 1773093599999, "quote_volume": 23796.79912, "trades": 245, "taker_buy_base": 769802.0, "taker_buy_quote": 12078.95811 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0157, "high": 0.01589, "low": 0.0156, "close": 0.01573, "volume": 1052089.0, "close_time": 1773097199999, "quote_volume": 16589.34272, "trades": 174, "taker_buy_base": 411634.0, "taker_buy_quote": 6491.69533 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01567, "high": 0.01581, "low": 0.01533, "close": 0.01574, "volume": 3242774.0, "close_time": 1773100799999, "quote_volume": 50307.50783, "trades": 377, "taker_buy_base": 1065934.0, "taker_buy_quote": 16533.62236 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01569, "high": 0.01572, "low": 0.01498, "close": 0.01503, "volume": 875661.0, "close_time": 1773104399999, "quote_volume": 13270.74531, "trades": 215, "taker_buy_base": 345069.0, "taker_buy_quote": 5228.47516 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01498, "high": 0.01502, "low": 0.01454, "close": 0.01456, "volume": 1526440.0, "close_time": 1773107999999, "quote_volume": 22526.85025, "trades": 167, "taker_buy_base": 316754.0, "taker_buy_quote": 4676.20023 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01456, "high": 0.01506, "low": 0.01445, "close": 0.01491, "volume": 404818.0, "close_time": 1773111599999, "quote_volume": 5989.30399, "trades": 117, "taker_buy_base": 155681.0, "taker_buy_quote": 2310.11065 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01487, "high": 0.01491, "low": 0.01463, "close": 0.0148, "volume": 1292842.0, "close_time": 1773115199999, "quote_volume": 19130.93027, "trades": 353, "taker_buy_base": 589691.0, "taker_buy_quote": 8723.03735 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0148, "high": 0.01496, "low": 0.01433, "close": 0.01494, "volume": 1336472.0, "close_time": 1773118799999, "quote_volume": 19540.05633, "trades": 307, "taker_buy_base": 594322.0, "taker_buy_quote": 8682.49184 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01491, "high": 0.0163, "low": 0.01477, "close": 0.016, "volume": 4449162.0, "close_time": 1773122399999, "quote_volume": 69824.92176, "trades": 756, "taker_buy_base": 2748091.0, "taker_buy_quote": 43139.18372 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01601, "high": 0.01758, "low": 0.01595, "close": 0.01702, "volume": 6609020.0, "close_time": 1773125999999, "quote_volume": 111289.30304, "trades": 1562, "taker_buy_base": 3954859.0, "taker_buy_quote": 66529.68253 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01589, "close": 0.01602, "volume": 5728978.0, "close_time": 1773129599999, "quote_volume": 93050.59861, "trades": 806, "taker_buy_base": 2329136.0, "taker_buy_quote": 37844.38253 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01601, "high": 0.01648, "low": 0.01567, "close": 0.01595, "volume": 2976049.0, "close_time": 1773133199999, "quote_volume": 47467.54875, "trades": 383, "taker_buy_base": 1530769.0, "taker_buy_quote": 24384.63055 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01605, "high": 0.01666, "low": 0.0154, "close": 0.01556, "volume": 4660702.0, "close_time": 1773136799999, "quote_volume": 74359.0731, "trades": 596, "taker_buy_base": 1907168.0, "taker_buy_quote": 30567.84437 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01556, "high": 0.01665, "low": 0.01538, "close": 0.01638, "volume": 9574892.0, "close_time": 1773140399999, "quote_volume": 153059.39322, "trades": 1651, "taker_buy_base": 5265625.0, "taker_buy_quote": 84600.52686 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01642, "high": 0.0169, "low": 0.01633, "close": 0.0164, "volume": 5969816.0, "close_time": 1773143999999, "quote_volume": 99097.55985, "trades": 1500, "taker_buy_base": 2298057.0, "taker_buy_quote": 38194.85745 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0164, "high": 0.01696, "low": 0.0164, "close": 0.01659, "volume": 2101720.0, "close_time": 1773147599999, "quote_volume": 34961.68575, "trades": 323, "taker_buy_base": 1307259.0, "taker_buy_quote": 21764.06628 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01654, "high": 0.01706, "low": 0.01654, "close": 0.01701, "volume": 1398349.0, "close_time": 1773151199999, "quote_volume": 23512.95485, "trades": 295, "taker_buy_base": 612278.0, "taker_buy_quote": 10296.92929 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01701, "high": 0.01739, "low": 0.01676, "close": 0.0172, "volume": 4721498.0, "close_time": 1773154799999, "quote_volume": 80875.67152, "trades": 550, "taker_buy_base": 3017016.0, "taker_buy_quote": 51802.74769 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01718, "high": 0.01784, "low": 0.01701, "close": 0.0178, "volume": 3092268.0, "close_time": 1773158399999, "quote_volume": 53772.61507, "trades": 410, "taker_buy_base": 1648904.0, "taker_buy_quote": 28700.69883 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01781, "high": 0.0182, "low": 0.01667, "close": 0.01695, "volume": 5809256.0, "close_time": 1773161999999, "quote_volume": 101315.34207, "trades": 797, "taker_buy_base": 3005148.0, "taker_buy_quote": 52608.72881 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01703, "high": 0.01722, "low": 0.01657, "close": 0.01682, "volume": 3410994.0, "close_time": 1773165599999, "quote_volume": 57468.57394, "trades": 392, "taker_buy_base": 902609.0, "taker_buy_quote": 15265.93637 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01683, "high": 0.01685, "low": 0.01633, "close": 0.01633, "volume": 2994437.0, "close_time": 1773169199999, "quote_volume": 49657.2023, "trades": 185, "taker_buy_base": 1436396.0, "taker_buy_quote": 23884.62792 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01631, "high": 0.01649, "low": 0.01624, "close": 0.01633, "volume": 513539.0, "close_time": 1773172799999, "quote_volume": 8384.76733, "trades": 68, "taker_buy_base": 116864.0, "taker_buy_quote": 1912.21494 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01628, "high": 0.01643, "low": 0.0162, "close": 0.01633, "volume": 699686.0, "close_time": 1773176399999, "quote_volume": 11444.32012, "trades": 73, "taker_buy_base": 70368.0, "taker_buy_quote": 1146.97528 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01634, "high": 0.01634, "low": 0.01603, "close": 0.01607, "volume": 260314.0, "close_time": 1773179999999, "quote_volume": 4211.61686, "trades": 49, "taker_buy_base": 111937.0, "taker_buy_quote": 1813.74798 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01601, "high": 0.01618, "low": 0.01591, "close": 0.016, "volume": 649162.0, "close_time": 1773183599999, "quote_volume": 10376.97967, "trades": 74, "taker_buy_base": 232124.0, "taker_buy_quote": 3713.70494 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01599, "high": 0.0161, "low": 0.01562, "close": 0.01601, "volume": 1735910.0, "close_time": 1773187199999, "quote_volume": 27456.85508, "trades": 271, "taker_buy_base": 859178.0, "taker_buy_quote": 13582.46401 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01604, "high": 0.01711, "low": 0.01598, "close": 0.01653, "volume": 2994394.0, "close_time": 1773190799999, "quote_volume": 49748.78926, "trades": 418, "taker_buy_base": 1479268.0, "taker_buy_quote": 24668.1779 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01654, "high": 0.01726, "low": 0.01621, "close": 0.01725, "volume": 1291120.0, "close_time": 1773194399999, "quote_volume": 21470.80474, "trades": 244, "taker_buy_base": 805479.0, "taker_buy_quote": 13432.54155 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01727, "high": 0.0182, "low": 0.01705, "close": 0.01786, "volume": 5143741.0, "close_time": 1773197999999, "quote_volume": 90538.81784, "trades": 975, "taker_buy_base": 2675735.0, "taker_buy_quote": 47070.93327 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01792, "high": 0.01908, "low": 0.01792, "close": 0.01883, "volume": 7436735.0, "close_time": 1773201599999, "quote_volume": 138624.7039, "trades": 1195, "taker_buy_base": 3959312.0, "taker_buy_quote": 73754.04509 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01882, "high": 0.01908, "low": 0.01787, "close": 0.01868, "volume": 3581608.0, "close_time": 1773205199999, "quote_volume": 66115.34268, "trades": 727, "taker_buy_base": 1459580.0, "taker_buy_quote": 26814.58163 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01862, "high": 0.01934, "low": 0.01821, "close": 0.0183, "volume": 4228354.0, "close_time": 1773208799999, "quote_volume": 79163.5068, "trades": 708, "taker_buy_base": 1810588.0, "taker_buy_quote": 33997.7596 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01845, "high": 0.01874, "low": 0.01813, "close": 0.01826, "volume": 2892520.0, "close_time": 1773212399999, "quote_volume": 53033.8453, "trades": 409, "taker_buy_base": 1441317.0, "taker_buy_quote": 26382.02577 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01829, "high": 0.01996, "low": 0.0182, "close": 0.01986, "volume": 3056391.0, "close_time": 1773215999999, "quote_volume": 58343.32616, "trades": 618, "taker_buy_base": 1823461.0, "taker_buy_quote": 34815.29402 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01996, "high": 0.02015, "low": 0.0189, "close": 0.01931, "volume": 4613750.0, "close_time": 1773219599999, "quote_volume": 90161.42534, "trades": 875, "taker_buy_base": 2365498.0, "taker_buy_quote": 46259.77731 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01935, "high": 0.01955, "low": 0.01854, "close": 0.01901, "volume": 2189486.0, "close_time": 1773223199999, "quote_volume": 41594.66888, "trades": 514, "taker_buy_base": 1041864.0, "taker_buy_quote": 19767.10474 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01902, "high": 0.02076, "low": 0.0188, "close": 0.02053, "volume": 7151677.0, "close_time": 1773226799999, "quote_volume": 143361.91944, "trades": 1062, "taker_buy_base": 4135292.0, "taker_buy_quote": 82940.74149 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.02051, "high": 0.02075, "low": 0.01945, "close": 0.02005, "volume": 5866886.0, "close_time": 1773230399999, "quote_volume": 117231.34855, "trades": 849, "taker_buy_base": 2752663.0, "taker_buy_quote": 55039.00837 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02003, "high": 0.0213, "low": 0.01988, "close": 0.0213, "volume": 6915677.0, "close_time": 1773233999999, "quote_volume": 142556.10165, "trades": 1048, "taker_buy_base": 3494131.0, "taker_buy_quote": 72070.35379 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.02127, "high": 0.02193, "low": 0.01865, "close": 0.02065, "volume": 16460203.0, "close_time": 1773237599999, "quote_volume": 332122.49358, "trades": 2770, "taker_buy_base": 9040782.0, "taker_buy_quote": 182953.80627 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.02063, "high": 0.02112, "low": 0.01951, "close": 0.01985, "volume": 6851861.0, "close_time": 1773241199999, "quote_volume": 138729.17829, "trades": 1120, "taker_buy_base": 2930304.0, "taker_buy_quote": 59345.20571 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01989, "high": 0.02164, "low": 0.01965, "close": 0.02115, "volume": 5043362.0, "close_time": 1773244799999, "quote_volume": 105270.57163, "trades": 1095, "taker_buy_base": 2670233.0, "taker_buy_quote": 55540.05328 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02115, "high": 0.02162, "low": 0.02033, "close": 0.0207, "volume": 9063824.0, "close_time": 1773248399999, "quote_volume": 189959.69482, "trades": 1029, "taker_buy_base": 4552831.0, "taker_buy_quote": 95570.64771 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02077, "high": 0.0214, "low": 0.02045, "close": 0.02073, "volume": 2052648.0, "close_time": 1773251999999, "quote_volume": 42870.84822, "trades": 396, "taker_buy_base": 909489.0, "taker_buy_quote": 19014.90244 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02075, "high": 0.02138, "low": 0.0206, "close": 0.02123, "volume": 3060195.0, "close_time": 1773255599999, "quote_volume": 64449.60873, "trades": 472, "taker_buy_base": 1248193.0, "taker_buy_quote": 26313.42914 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.02122, "high": 0.02129, "low": 0.02044, "close": 0.02058, "volume": 2299149.0, "close_time": 1773259199999, "quote_volume": 47758.68128, "trades": 411, "taker_buy_base": 1097461.0, "taker_buy_quote": 22844.83293 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02058, "high": 0.02066, "low": 0.01985, "close": 0.02042, "volume": 1789847.0, "close_time": 1773262799999, "quote_volume": 36236.98421, "trades": 424, "taker_buy_base": 864092.0, "taker_buy_quote": 17526.05842 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.02044, "high": 0.02072, "low": 0.02004, "close": 0.02008, "volume": 1315090.0, "close_time": 1773266399999, "quote_volume": 26730.96856, "trades": 263, "taker_buy_base": 672676.0, "taker_buy_quote": 13680.67916 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.02012, "high": 0.02018, "low": 0.01988, "close": 0.01993, "volume": 1222809.0, "close_time": 1773269999999, "quote_volume": 24464.91113, "trades": 185, "taker_buy_base": 679997.0, "taker_buy_quote": 13597.48441 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01986, "high": 0.0205, "low": 0.01958, "close": 0.01978, "volume": 3066818.0, "close_time": 1773273599999, "quote_volume": 61652.99912, "trades": 502, "taker_buy_base": 1516388.0, "taker_buy_quote": 30492.02476 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01982, "high": 0.02122, "low": 0.01982, "close": 0.02122, "volume": 3465262.0, "close_time": 1773277199999, "quote_volume": 71165.83256, "trades": 752, "taker_buy_base": 2129025.0, "taker_buy_quote": 43827.87253 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02125, "high": 0.02245, "low": 0.02064, "close": 0.02158, "volume": 3998797.0, "close_time": 1773280799999, "quote_volume": 86783.82219, "trades": 710, "taker_buy_base": 1794008.0, "taker_buy_quote": 38904.36578 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02187, "high": 0.02288, "low": 0.02128, "close": 0.02181, "volume": 4937887.0, "close_time": 1773284399999, "quote_volume": 108631.50392, "trades": 809, "taker_buy_base": 2680142.0, "taker_buy_quote": 59192.15938 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02185, "high": 0.02252, "low": 0.01914, "close": 0.02015, "volume": 5940676.0, "close_time": 1773287999999, "quote_volume": 122885.1603, "trades": 968, "taker_buy_base": 3143615.0, "taker_buy_quote": 65472.56966 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02014, "high": 0.02044, "low": 0.01872, "close": 0.01964, "volume": 5390261.0, "close_time": 1773291599999, "quote_volume": 104106.0396, "trades": 842, "taker_buy_base": 2511425.0, "taker_buy_quote": 48469.47383 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01966, "high": 0.02045, "low": 0.01877, "close": 0.0192, "volume": 2495149.0, "close_time": 1773295199999, "quote_volume": 48088.78961, "trades": 397, "taker_buy_base": 1395541.0, "taker_buy_quote": 26920.66595 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01908, "high": 0.01931, "low": 0.01846, "close": 0.01858, "volume": 3319039.0, "close_time": 1773298799999, "quote_volume": 62748.25086, "trades": 503, "taker_buy_base": 1260065.0, "taker_buy_quote": 23816.76453 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01852, "high": 0.02075, "low": 0.01847, "close": 0.02052, "volume": 4880577.0, "close_time": 1773302399999, "quote_volume": 96826.17777, "trades": 772, "taker_buy_base": 3262311.0, "taker_buy_quote": 64844.34679 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0205, "high": 0.022, "low": 0.01798, "close": 0.01842, "volume": 7124445.0, "close_time": 1773305999999, "quote_volume": 140612.16853, "trades": 1997, "taker_buy_base": 3529364.0, "taker_buy_quote": 70712.98069 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0184, "high": 0.01931, "low": 0.01773, "close": 0.01802, "volume": 4046601.0, "close_time": 1773309599999, "quote_volume": 74843.4219, "trades": 1221, "taker_buy_base": 1951631.0, "taker_buy_quote": 36198.37391 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01805, "high": 0.01823, "low": 0.01747, "close": 0.01808, "volume": 1377681.0, "close_time": 1773313199999, "quote_volume": 24471.82145, "trades": 454, "taker_buy_base": 530105.0, "taker_buy_quote": 9443.69971 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01808, "high": 0.01823, "low": 0.01785, "close": 0.01811, "volume": 1474853.0, "close_time": 1773316799999, "quote_volume": 26598.19254, "trades": 269, "taker_buy_base": 706225.0, "taker_buy_quote": 12750.10544 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01811, "high": 0.01877, "low": 0.01798, "close": 0.01867, "volume": 2835573.0, "close_time": 1773320399999, "quote_volume": 52278.30146, "trades": 484, "taker_buy_base": 1435008.0, "taker_buy_quote": 26500.78471 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01871, "high": 0.01883, "low": 0.01715, "close": 0.0172, "volume": 3490732.0, "close_time": 1773323999999, "quote_volume": 62086.54562, "trades": 509, "taker_buy_base": 1152242.0, "taker_buy_quote": 20559.84419 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01719, "high": 0.01776, "low": 0.01677, "close": 0.01682, "volume": 2926077.0, "close_time": 1773327599999, "quote_volume": 50527.27378, "trades": 632, "taker_buy_base": 1306606.0, "taker_buy_quote": 22595.81083 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01681, "high": 0.01754, "low": 0.01617, "close": 0.01713, "volume": 4674814.0, "close_time": 1773331199999, "quote_volume": 78361.51047, "trades": 811, "taker_buy_base": 2105353.0, "taker_buy_quote": 35300.24546 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0171, "high": 0.01733, "low": 0.01655, "close": 0.017, "volume": 1937295.0, "close_time": 1773334799999, "quote_volume": 32965.10339, "trades": 330, "taker_buy_base": 731107.0, "taker_buy_quote": 12462.49056 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01704, "high": 0.01716, "low": 0.01678, "close": 0.01716, "volume": 956466.0, "close_time": 1773338399999, "quote_volume": 16217.99474, "trades": 155, "taker_buy_base": 473410.0, "taker_buy_quote": 8020.72049 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01714, "high": 0.01737, "low": 0.0171, "close": 0.01733, "volume": 516117.0, "close_time": 1773341999999, "quote_volume": 8904.33408, "trades": 105, "taker_buy_base": 284570.0, "taker_buy_quote": 4914.21567 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01732, "high": 0.01745, "low": 0.017, "close": 0.01708, "volume": 704483.0, "close_time": 1773345599999, "quote_volume": 12123.21299, "trades": 139, "taker_buy_base": 431011.0, "taker_buy_quote": 7421.14763 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01703, "high": 0.01712, "low": 0.0169, "close": 0.017, "volume": 476708.0, "close_time": 1773349199999, "quote_volume": 8118.77404, "trades": 75, "taker_buy_base": 180437.0, "taker_buy_quote": 3078.73844 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01704, "high": 0.01716, "low": 0.017, "close": 0.01703, "volume": 314549.0, "close_time": 1773352799999, "quote_volume": 5379.93371, "trades": 66, "taker_buy_base": 235406.0, "taker_buy_quote": 4027.56208 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01701, "high": 0.01715, "low": 0.01686, "close": 0.01709, "volume": 174603.0, "close_time": 1773356399999, "quote_volume": 2965.18, "trades": 51, "taker_buy_base": 115880.0, "taker_buy_quote": 1967.11013 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01703, "high": 0.01712, "low": 0.01598, "close": 0.01603, "volume": 1942630.0, "close_time": 1773359999999, "quote_volume": 31860.60002, "trades": 351, "taker_buy_base": 981817.0, "taker_buy_quote": 16029.79422 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.016, "high": 0.01675, "low": 0.01567, "close": 0.01613, "volume": 4442084.0, "close_time": 1773363599999, "quote_volume": 72205.90726, "trades": 767, "taker_buy_base": 1771035.0, "taker_buy_quote": 28842.26422 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0162, "high": 0.01666, "low": 0.01596, "close": 0.01648, "volume": 1220011.0, "close_time": 1773367199999, "quote_volume": 19899.66774, "trades": 237, "taker_buy_base": 868926.0, "taker_buy_quote": 14171.08802 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01646, "high": 0.01664, "low": 0.01642, "close": 0.01649, "volume": 1275211.0, "close_time": 1773370799999, "quote_volume": 21058.69126, "trades": 172, "taker_buy_base": 624658.0, "taker_buy_quote": 10331.98515 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01651, "high": 0.01656, "low": 0.01607, "close": 0.01622, "volume": 1282856.0, "close_time": 1773374399999, "quote_volume": 20865.37763, "trades": 236, "taker_buy_base": 396006.0, "taker_buy_quote": 6448.45094 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01619, "high": 0.01619, "low": 0.01538, "close": 0.01578, "volume": 3141982.0, "close_time": 1773377999999, "quote_volume": 49972.33599, "trades": 377, "taker_buy_base": 820652.0, "taker_buy_quote": 12933.16325 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01585, "high": 0.01604, "low": 0.01577, "close": 0.01589, "volume": 1722276.0, "close_time": 1773381599999, "quote_volume": 27409.74079, "trades": 270, "taker_buy_base": 661844.0, "taker_buy_quote": 10522.61076 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01589, "high": 0.01633, "low": 0.01586, "close": 0.01589, "volume": 1450981.0, "close_time": 1773385199999, "quote_volume": 23378.51427, "trades": 219, "taker_buy_base": 779605.0, "taker_buy_quote": 12549.41445 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01588, "high": 0.01603, "low": 0.01569, "close": 0.01598, "volume": 3125835.0, "close_time": 1773388799999, "quote_volume": 49663.4973, "trades": 405, "taker_buy_base": 1158683.0, "taker_buy_quote": 18408.29447 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01596, "high": 0.01622, "low": 0.01575, "close": 0.01596, "volume": 2666573.0, "close_time": 1773392399999, "quote_volume": 42493.90689, "trades": 336, "taker_buy_base": 882007.0, "taker_buy_quote": 14091.04415 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01599, "high": 0.01635, "low": 0.0152, "close": 0.01551, "volume": 3942379.0, "close_time": 1773395999999, "quote_volume": 61879.85779, "trades": 583, "taker_buy_base": 1662960.0, "taker_buy_quote": 26256.17862 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01555, "high": 0.01563, "low": 0.01522, "close": 0.01528, "volume": 5480673.0, "close_time": 1773399599999, "quote_volume": 84547.66207, "trades": 507, "taker_buy_base": 2095545.0, "taker_buy_quote": 32336.39132 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01521, "high": 0.01672, "low": 0.0149, "close": 0.01606, "volume": 30444114.0, "close_time": 1773403199999, "quote_volume": 483890.43674, "trades": 4855, "taker_buy_base": 14389574.0, "taker_buy_quote": 229047.82315 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01601, "high": 0.01798, "low": 0.01601, "close": 0.01755, "volume": 12580681.0, "close_time": 1773406799999, "quote_volume": 214821.21134, "trades": 1549, "taker_buy_base": 7440660.0, "taker_buy_quote": 127281.89475 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01756, "high": 0.0179, "low": 0.01707, "close": 0.01732, "volume": 9409469.0, "close_time": 1773410399999, "quote_volume": 164025.29941, "trades": 860, "taker_buy_base": 5922901.0, "taker_buy_quote": 103172.70073 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01727, "high": 0.01754, "low": 0.01672, "close": 0.01673, "volume": 5347306.0, "close_time": 1773413999999, "quote_volume": 91210.01148, "trades": 323, "taker_buy_base": 1978255.0, "taker_buy_quote": 33970.04773 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01676, "high": 0.01745, "low": 0.01663, "close": 0.0173, "volume": 2336320.0, "close_time": 1773417599999, "quote_volume": 39850.01734, "trades": 210, "taker_buy_base": 933580.0, "taker_buy_quote": 16025.99874 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01733, "high": 0.01758, "low": 0.01723, "close": 0.0175, "volume": 892492.0, "close_time": 1773421199999, "quote_volume": 15551.24336, "trades": 77, "taker_buy_base": 538407.0, "taker_buy_quote": 9397.80722 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01758, "high": 0.01758, "low": 0.0167, "close": 0.01712, "volume": 2463775.0, "close_time": 1773424799999, "quote_volume": 42390.93595, "trades": 213, "taker_buy_base": 1075966.0, "taker_buy_quote": 18479.77138 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01707, "high": 0.01745, "low": 0.01691, "close": 0.01739, "volume": 743684.0, "close_time": 1773428399999, "quote_volume": 12781.51158, "trades": 95, "taker_buy_base": 470506.0, "taker_buy_quote": 8108.77222 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01737, "high": 0.01787, "low": 0.01736, "close": 0.01769, "volume": 4335897.0, "close_time": 1773431999999, "quote_volume": 76222.98573, "trades": 371, "taker_buy_base": 2695380.0, "taker_buy_quote": 47401.39918 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01769, "high": 0.01794, "low": 0.01753, "close": 0.01786, "volume": 1170159.0, "close_time": 1773435599999, "quote_volume": 20747.10244, "trades": 125, "taker_buy_base": 790233.0, "taker_buy_quote": 14021.96134 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01792, "high": 0.01877, "low": 0.01764, "close": 0.01871, "volume": 5247836.0, "close_time": 1773439199999, "quote_volume": 96302.96575, "trades": 414, "taker_buy_base": 3670017.0, "taker_buy_quote": 67440.76823 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01877, "high": 0.01908, "low": 0.01828, "close": 0.01828, "volume": 5466274.0, "close_time": 1773442799999, "quote_volume": 102472.29391, "trades": 408, "taker_buy_base": 2686242.0, "taker_buy_quote": 50393.39263 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01832, "high": 0.0189, "low": 0.01832, "close": 0.01862, "volume": 1038819.0, "close_time": 1773446399999, "quote_volume": 19424.51042, "trades": 102, "taker_buy_base": 631058.0, "taker_buy_quote": 11782.4788 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0186, "high": 0.01888, "low": 0.0182, "close": 0.01828, "volume": 2150924.0, "close_time": 1773449999999, "quote_volume": 39736.0838, "trades": 185, "taker_buy_base": 829090.0, "taker_buy_quote": 15353.42248 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01831, "high": 0.01832, "low": 0.01765, "close": 0.01806, "volume": 2379667.0, "close_time": 1773453599999, "quote_volume": 42723.6688, "trades": 195, "taker_buy_base": 1507084.0, "taker_buy_quote": 27022.67739 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01805, "high": 0.01824, "low": 0.01795, "close": 0.01802, "volume": 526589.0, "close_time": 1773457199999, "quote_volume": 9522.94165, "trades": 55, "taker_buy_base": 218157.0, "taker_buy_quote": 3940.50407 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01808, "high": 0.01813, "low": 0.01771, "close": 0.01773, "volume": 276891.0, "close_time": 1773460799999, "quote_volume": 4952.72134, "trades": 59, "taker_buy_base": 133838.0, "taker_buy_quote": 2395.01212 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01771, "high": 0.01804, "low": 0.01757, "close": 0.01763, "volume": 1225213.0, "close_time": 1773464399999, "quote_volume": 21825.87005, "trades": 75, "taker_buy_base": 525483.0, "taker_buy_quote": 9354.73061 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01762, "high": 0.01795, "low": 0.01747, "close": 0.01779, "volume": 1172056.0, "close_time": 1773467999999, "quote_volume": 20713.10778, "trades": 112, "taker_buy_base": 555371.0, "taker_buy_quote": 9827.09831 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01765, "high": 0.01779, "low": 0.01736, "close": 0.01736, "volume": 667966.0, "close_time": 1773471599999, "quote_volume": 11746.79351, "trades": 56, "taker_buy_base": 291399.0, "taker_buy_quote": 5108.95842 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01736, "high": 0.01741, "low": 0.01718, "close": 0.0172, "volume": 324373.0, "close_time": 1773475199999, "quote_volume": 5604.93753, "trades": 40, "taker_buy_base": 119056.0, "taker_buy_quote": 2058.93946 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01722, "high": 0.01722, "low": 0.017, "close": 0.01714, "volume": 741705.0, "close_time": 1773478799999, "quote_volume": 12692.86272, "trades": 116, "taker_buy_base": 448292.0, "taker_buy_quote": 7672.1254 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0171, "high": 0.01735, "low": 0.01701, "close": 0.01712, "volume": 797589.0, "close_time": 1773482399999, "quote_volume": 13680.84562, "trades": 95, "taker_buy_base": 546751.0, "taker_buy_quote": 9378.57167 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01717, "high": 0.01727, "low": 0.01704, "close": 0.01725, "volume": 298592.0, "close_time": 1773485999999, "quote_volume": 5121.01415, "trades": 32, "taker_buy_base": 161823.0, "taker_buy_quote": 2772.07632 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01731, "high": 0.01731, "low": 0.0169, "close": 0.01708, "volume": 1055308.0, "close_time": 1773489599999, "quote_volume": 18052.53346, "trades": 48, "taker_buy_base": 508413.0, "taker_buy_quote": 8698.66513 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01705, "high": 0.01711, "low": 0.01702, "close": 0.01708, "volume": 120732.0, "close_time": 1773493199999, "quote_volume": 2060.86897, "trades": 19, "taker_buy_base": 32481.0, "taker_buy_quote": 554.67537 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01703, "high": 0.01778, "low": 0.01703, "close": 0.01775, "volume": 1096076.0, "close_time": 1773496799999, "quote_volume": 19227.79269, "trades": 148, "taker_buy_base": 597957.0, "taker_buy_quote": 10465.41265 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0177, "high": 0.01784, "low": 0.01757, "close": 0.0177, "volume": 712038.0, "close_time": 1773500399999, "quote_volume": 12643.27041, "trades": 44, "taker_buy_base": 495116.0, "taker_buy_quote": 8793.90505 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0176, "high": 0.01769, "low": 0.01737, "close": 0.01737, "volume": 687348.0, "close_time": 1773503999999, "quote_volume": 12064.03878, "trades": 54, "taker_buy_base": 190153.0, "taker_buy_quote": 3328.33135 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01737, "high": 0.01745, "low": 0.0171, "close": 0.01713, "volume": 343009.0, "close_time": 1773507599999, "quote_volume": 5913.24344, "trades": 45, "taker_buy_base": 94625.0, "taker_buy_quote": 1634.91941 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01715, "high": 0.01734, "low": 0.01714, "close": 0.01725, "volume": 472903.0, "close_time": 1773511199999, "quote_volume": 8156.56776, "trades": 68, "taker_buy_base": 289091.0, "taker_buy_quote": 4989.38661 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01727, "high": 0.01733, "low": 0.01718, "close": 0.01718, "volume": 73095.0, "close_time": 1773514799999, "quote_volume": 1259.99616, "trades": 24, "taker_buy_base": 49888.0, "taker_buy_quote": 860.45685 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01696, "close": 0.01703, "volume": 205458.0, "close_time": 1773518399999, "quote_volume": 3499.27567, "trades": 31, "taker_buy_base": 67542.0, "taker_buy_quote": 1152.56207 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01703, "high": 0.01704, "low": 0.01675, "close": 0.01693, "volume": 562095.0, "close_time": 1773521999999, "quote_volume": 9473.18118, "trades": 94, "taker_buy_base": 179884.0, "taker_buy_quote": 3043.28014 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01694, "high": 0.01694, "low": 0.0167, "close": 0.01677, "volume": 510421.0, "close_time": 1773525599999, "quote_volume": 8583.24383, "trades": 59, "taker_buy_base": 274381.0, "taker_buy_quote": 4609.54843 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01674, "high": 0.01682, "low": 0.0166, "close": 0.01677, "volume": 311761.0, "close_time": 1773529199999, "quote_volume": 5211.60021, "trades": 64, "taker_buy_base": 178911.0, "taker_buy_quote": 2993.07007 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01682, "high": 0.01699, "low": 0.01672, "close": 0.01688, "volume": 371792.0, "close_time": 1773532799999, "quote_volume": 6267.12502, "trades": 61, "taker_buy_base": 255822.0, "taker_buy_quote": 4316.56704 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01696, "high": 0.01723, "low": 0.01684, "close": 0.01723, "volume": 888532.0, "close_time": 1773536399999, "quote_volume": 15088.14914, "trades": 209, "taker_buy_base": 328580.0, "taker_buy_quote": 5593.15729 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01719, "high": 0.01739, "low": 0.01691, "close": 0.01708, "volume": 384266.0, "close_time": 1773539999999, "quote_volume": 6561.36461, "trades": 68, "taker_buy_base": 287302.0, "taker_buy_quote": 4907.23582 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01702, "high": 0.01717, "low": 0.01696, "close": 0.01705, "volume": 330115.0, "close_time": 1773543599999, "quote_volume": 5627.22401, "trades": 38, "taker_buy_base": 226433.0, "taker_buy_quote": 3861.85276 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01703, "high": 0.0171, "low": 0.01686, "close": 0.01699, "volume": 62759.0, "close_time": 1773547199999, "quote_volume": 1066.15293, "trades": 18, "taker_buy_base": 37942.0, "taker_buy_quote": 644.70662 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01702, "high": 0.01704, "low": 0.01693, "close": 0.01697, "volume": 82131.0, "close_time": 1773550799999, "quote_volume": 1393.20473, "trades": 9, "taker_buy_base": 26946.0, "taker_buy_quote": 456.72849 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01694, "high": 0.01704, "low": 0.01674, "close": 0.01674, "volume": 181956.0, "close_time": 1773554399999, "quote_volume": 3067.30765, "trades": 19, "taker_buy_base": 29016.0, "taker_buy_quote": 488.98422 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01671, "high": 0.01671, "low": 0.01648, "close": 0.01648, "volume": 145277.0, "close_time": 1773557999999, "quote_volume": 2417.87052, "trades": 25, "taker_buy_base": 48757.0, "taker_buy_quote": 814.13331 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01651, "high": 0.01653, "low": 0.01609, "close": 0.01639, "volume": 878844.0, "close_time": 1773561599999, "quote_volume": 14257.48981, "trades": 80, "taker_buy_base": 294683.0, "taker_buy_quote": 4797.9109 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01649, "high": 0.01668, "low": 0.01636, "close": 0.0164, "volume": 232412.0, "close_time": 1773565199999, "quote_volume": 3827.69136, "trades": 24, "taker_buy_base": 162270.0, "taker_buy_quote": 2667.60971 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01613, "close": 0.01613, "volume": 291927.0, "close_time": 1773568799999, "quote_volume": 4752.74391, "trades": 25, "taker_buy_base": 140907.0, "taker_buy_quote": 2292.07329 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0161, "high": 0.01646, "low": 0.01608, "close": 0.01627, "volume": 1127697.0, "close_time": 1773572399999, "quote_volume": 18368.48893, "trades": 79, "taker_buy_base": 637665.0, "taker_buy_quote": 10405.97584 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01631, "high": 0.01648, "low": 0.01629, "close": 0.01636, "volume": 285465.0, "close_time": 1773575999999, "quote_volume": 4674.92676, "trades": 28, "taker_buy_base": 159575.0, "taker_buy_quote": 2611.67733 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01637, "high": 0.01674, "low": 0.01637, "close": 0.01669, "volume": 751025.0, "close_time": 1773579599999, "quote_volume": 12447.56283, "trades": 75, "taker_buy_base": 416509.0, "taker_buy_quote": 6908.58187 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01673, "high": 0.01674, "low": 0.01639, "close": 0.01641, "volume": 779446.0, "close_time": 1773583199999, "quote_volume": 12913.27026, "trades": 47, "taker_buy_base": 265122.0, "taker_buy_quote": 4403.75242 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01647, "close": 0.01647, "volume": 54339.0, "close_time": 1773586799999, "quote_volume": 898.41706, "trades": 4, "taker_buy_base": 40851.0, "taker_buy_quote": 675.32554 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01649, "high": 0.01653, "low": 0.0163, "close": 0.0163, "volume": 394295.0, "close_time": 1773590399999, "quote_volume": 6480.08238, "trades": 20, "taker_buy_base": 204184.0, "taker_buy_quote": 3352.12087 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01625, "high": 0.0163, "low": 0.0162, "close": 0.01628, "volume": 39199.0, "close_time": 1773593999999, "quote_volume": 637.4606, "trades": 12, "taker_buy_base": 9596.0, "taker_buy_quote": 156.4148 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01625, "high": 0.01631, "low": 0.01623, "close": 0.01628, "volume": 33456.0, "close_time": 1773597599999, "quote_volume": 544.99023, "trades": 5, "taker_buy_base": 18963.0, "taker_buy_quote": 308.71764 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01626, "high": 0.01628, "low": 0.01613, "close": 0.01615, "volume": 250147.0, "close_time": 1773601199999, "quote_volume": 4042.88311, "trades": 19, "taker_buy_base": 31057.0, "taker_buy_quote": 503.85586 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01619, "high": 0.01619, "low": 0.01612, "close": 0.01613, "volume": 119259.0, "close_time": 1773604799999, "quote_volume": 1924.7993, "trades": 15, "taker_buy_base": 59022.0, "taker_buy_quote": 952.58543 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01616, "high": 0.01624, "low": 0.01616, "close": 0.0162, "volume": 21928.0, "close_time": 1773608399999, "quote_volume": 355.5231, "trades": 9, "taker_buy_base": 11282.0, "taker_buy_quote": 182.88122 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01621, "high": 0.01625, "low": 0.01621, "close": 0.01624, "volume": 125628.0, "close_time": 1773611999999, "quote_volume": 2040.89919, "trades": 14, "taker_buy_base": 101237.0, "taker_buy_quote": 1645.03297 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01623, "high": 0.01626, "low": 0.01612, "close": 0.0162, "volume": 101823.0, "close_time": 1773615599999, "quote_volume": 1647.04258, "trades": 18, "taker_buy_base": 47350.0, "taker_buy_quote": 765.68365 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01544, "close": 0.01549, "volume": 1726079.0, "close_time": 1773619199999, "quote_volume": 27135.1502, "trades": 203, "taker_buy_base": 605369.0, "taker_buy_quote": 9491.46459 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01544, "high": 0.01579, "low": 0.01535, "close": 0.01566, "volume": 538863.0, "close_time": 1773622799999, "quote_volume": 8365.44298, "trades": 55, "taker_buy_base": 334826.0, "taker_buy_quote": 5211.31082 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0156, "high": 0.0156, "low": 0.01548, "close": 0.01552, "volume": 225302.0, "close_time": 1773626399999, "quote_volume": 3506.94657, "trades": 13, "taker_buy_base": 183081.0, "taker_buy_quote": 2850.13036 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01558, "high": 0.01579, "low": 0.01528, "close": 0.01555, "volume": 915926.0, "close_time": 1773629999999, "quote_volume": 14149.09481, "trades": 96, "taker_buy_base": 428355.0, "taker_buy_quote": 6628.92452 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01526, "close": 0.01537, "volume": 631113.0, "close_time": 1773633599999, "quote_volume": 9706.86085, "trades": 102, "taker_buy_base": 221924.0, "taker_buy_quote": 3409.75196 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01528, "high": 0.01544, "low": 0.01508, "close": 0.01537, "volume": 821970.0, "close_time": 1773637199999, "quote_volume": 12556.94079, "trades": 68, "taker_buy_base": 564442.0, "taker_buy_quote": 8624.41172 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0154, "high": 0.01547, "low": 0.01529, "close": 0.01543, "volume": 667393.0, "close_time": 1773640799999, "quote_volume": 10257.84935, "trades": 96, "taker_buy_base": 301456.0, "taker_buy_quote": 4631.8773 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0154, "high": 0.01562, "low": 0.01533, "close": 0.01547, "volume": 349626.0, "close_time": 1773644399999, "quote_volume": 5413.25833, "trades": 67, "taker_buy_base": 236656.0, "taker_buy_quote": 3663.88284 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01534, "close": 0.01541, "volume": 722338.0, "close_time": 1773647999999, "quote_volume": 11104.32624, "trades": 47, "taker_buy_base": 71413.0, "taker_buy_quote": 1100.39259 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01549, "high": 0.01556, "low": 0.01531, "close": 0.01543, "volume": 1559476.0, "close_time": 1773651599999, "quote_volume": 24048.50101, "trades": 70, "taker_buy_base": 684943.0, "taker_buy_quote": 10572.4713 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0151, "close": 0.01531, "volume": 1371787.0, "close_time": 1773655199999, "quote_volume": 20863.02006, "trades": 99, "taker_buy_base": 961089.0, "taker_buy_quote": 14617.75255 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01525, "high": 0.01552, "low": 0.01512, "close": 0.01531, "volume": 1191204.0, "close_time": 1773658799999, "quote_volume": 18243.88642, "trades": 149, "taker_buy_base": 594926.0, "taker_buy_quote": 9122.7015 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01526, "high": 0.01631, "low": 0.01523, "close": 0.0161, "volume": 6403997.0, "close_time": 1773662399999, "quote_volume": 101186.33956, "trades": 831, "taker_buy_base": 3546006.0, "taker_buy_quote": 55999.92236 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01608, "high": 0.01666, "low": 0.01588, "close": 0.01647, "volume": 2260553.0, "close_time": 1773665999999, "quote_volume": 36913.73761, "trades": 305, "taker_buy_base": 943238.0, "taker_buy_quote": 15419.29363 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01646, "high": 0.01727, "low": 0.01642, "close": 0.01683, "volume": 4438842.0, "close_time": 1773669599999, "quote_volume": 74571.05333, "trades": 652, "taker_buy_base": 1707423.0, "taker_buy_quote": 28838.33579 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01685, "high": 0.01729, "low": 0.0167, "close": 0.01676, "volume": 3128277.0, "close_time": 1773673199999, "quote_volume": 53143.32653, "trades": 571, "taker_buy_base": 1574062.0, "taker_buy_quote": 26760.9069 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01681, "high": 0.01746, "low": 0.01659, "close": 0.01729, "volume": 1938389.0, "close_time": 1773676799999, "quote_volume": 33026.19458, "trades": 395, "taker_buy_base": 1104853.0, "taker_buy_quote": 18844.76539 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01721, "high": 0.01735, "low": 0.01665, "close": 0.01695, "volume": 1843715.0, "close_time": 1773680399999, "quote_volume": 31041.72829, "trades": 179, "taker_buy_base": 781818.0, "taker_buy_quote": 13151.78562 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01693, "high": 0.01698, "low": 0.01673, "close": 0.01683, "volume": 697970.0, "close_time": 1773683999999, "quote_volume": 11773.13351, "trades": 122, "taker_buy_base": 233258.0, "taker_buy_quote": 3940.18912 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01685, "high": 0.01711, "low": 0.01677, "close": 0.01678, "volume": 432429.0, "close_time": 1773687599999, "quote_volume": 7321.9558, "trades": 108, "taker_buy_base": 210096.0, "taker_buy_quote": 3563.05698 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01679, "high": 0.01683, "low": 0.01648, "close": 0.01664, "volume": 457029.0, "close_time": 1773691199999, "quote_volume": 7616.65607, "trades": 100, "taker_buy_base": 277376.0, "taker_buy_quote": 4632.91959 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01664, "high": 0.01678, "low": 0.01657, "close": 0.0167, "volume": 118893.0, "close_time": 1773694799999, "quote_volume": 1978.703, "trades": 44, "taker_buy_base": 68136.0, "taker_buy_quote": 1133.57219 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01676, "high": 0.01676, "low": 0.01634, "close": 0.01636, "volume": 952984.0, "close_time": 1773698399999, "quote_volume": 15707.34788, "trades": 155, "taker_buy_base": 195027.0, "taker_buy_quote": 3214.32173 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0163, "high": 0.0165, "low": 0.01628, "close": 0.01633, "volume": 1015937.0, "close_time": 1773701999999, "quote_volume": 16664.83772, "trades": 153, "taker_buy_base": 379430.0, "taker_buy_quote": 6233.92684 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01633, "high": 0.01654, "low": 0.01622, "close": 0.01639, "volume": 239360.0, "close_time": 1773705599999, "quote_volume": 3916.67862, "trades": 76, "taker_buy_base": 141217.0, "taker_buy_quote": 2310.59889 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01632, "high": 0.01706, "low": 0.0163, "close": 0.01698, "volume": 1489653.0, "close_time": 1773709199999, "quote_volume": 24612.41964, "trades": 170, "taker_buy_base": 470423.0, "taker_buy_quote": 7872.08522 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01703, "high": 0.0173, "low": 0.01663, "close": 0.017, "volume": 791468.0, "close_time": 1773712799999, "quote_volume": 13402.9634, "trades": 180, "taker_buy_base": 359933.0, "taker_buy_quote": 6115.19046 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0169, "high": 0.01766, "low": 0.0169, "close": 0.01758, "volume": 1948190.0, "close_time": 1773716399999, "quote_volume": 33841.74751, "trades": 327, "taker_buy_base": 949690.0, "taker_buy_quote": 16515.60004 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01753, "high": 0.01786, "low": 0.0174, "close": 0.01786, "volume": 2279681.0, "close_time": 1773719999999, "quote_volume": 40147.69259, "trades": 282, "taker_buy_base": 879179.0, "taker_buy_quote": 15498.41487 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01792, "high": 0.018, "low": 0.01755, "close": 0.01765, "volume": 1821027.0, "close_time": 1773723599999, "quote_volume": 32290.83641, "trades": 208, "taker_buy_base": 907314.0, "taker_buy_quote": 16115.15359 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0175, "high": 0.01778, "low": 0.01738, "close": 0.01757, "volume": 825081.0, "close_time": 1773727199999, "quote_volume": 14511.34243, "trades": 185, "taker_buy_base": 512697.0, "taker_buy_quote": 9017.61469 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01756, "high": 0.01761, "low": 0.01726, "close": 0.01753, "volume": 2001254.0, "close_time": 1773730799999, "quote_volume": 34796.64975, "trades": 211, "taker_buy_base": 1297020.0, "taker_buy_quote": 22542.10252 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01747, "high": 0.01834, "low": 0.01747, "close": 0.01821, "volume": 3813901.0, "close_time": 1773734399999, "quote_volume": 68337.47947, "trades": 436, "taker_buy_base": 2636710.0, "taker_buy_quote": 47264.23174 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01813, "high": 0.01833, "low": 0.01781, "close": 0.01796, "volume": 2684838.0, "close_time": 1773737999999, "quote_volume": 48428.60738, "trades": 238, "taker_buy_base": 1375563.0, "taker_buy_quote": 24882.10495 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01792, "high": 0.0185, "low": 0.01731, "close": 0.01826, "volume": 4805593.0, "close_time": 1773741599999, "quote_volume": 86127.70694, "trades": 453, "taker_buy_base": 2416566.0, "taker_buy_quote": 43445.19222 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01822, "high": 0.0189, "low": 0.01814, "close": 0.01858, "volume": 3107565.0, "close_time": 1773745199999, "quote_volume": 57730.23856, "trades": 307, "taker_buy_base": 1444406.0, "taker_buy_quote": 26840.4803 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01854, "high": 0.01936, "low": 0.0184, "close": 0.01933, "volume": 3677506.0, "close_time": 1773748799999, "quote_volume": 69781.76246, "trades": 339, "taker_buy_base": 1645038.0, "taker_buy_quote": 31289.73241 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01932, "high": 0.01932, "low": 0.01828, "close": 0.01835, "volume": 3447822.0, "close_time": 1773752399999, "quote_volume": 64673.74191, "trades": 290, "taker_buy_base": 875119.0, "taker_buy_quote": 16347.20729 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01832, "high": 0.01926, "low": 0.01806, "close": 0.01872, "volume": 2405067.0, "close_time": 1773755999999, "quote_volume": 44988.11493, "trades": 264, "taker_buy_base": 986287.0, "taker_buy_quote": 18623.07472 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01875, "high": 0.01929, "low": 0.0185, "close": 0.01852, "volume": 3139035.0, "close_time": 1773759599999, "quote_volume": 59756.36428, "trades": 363, "taker_buy_base": 1673224.0, "taker_buy_quote": 31961.93021 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01855, "high": 0.01915, "low": 0.01841, "close": 0.01887, "volume": 1190770.0, "close_time": 1773763199999, "quote_volume": 22355.394, "trades": 254, "taker_buy_base": 677630.0, "taker_buy_quote": 12710.36558 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01889, "high": 0.01902, "low": 0.01786, "close": 0.01792, "volume": 803557.0, "close_time": 1773766799999, "quote_volume": 14722.45346, "trades": 148, "taker_buy_base": 244867.0, "taker_buy_quote": 4479.37939 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01806, "high": 0.01809, "low": 0.01721, "close": 0.01725, "volume": 986491.0, "close_time": 1773770399999, "quote_volume": 17454.30181, "trades": 236, "taker_buy_base": 332230.0, "taker_buy_quote": 5895.07825 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01727, "high": 0.01764, "low": 0.01704, "close": 0.01723, "volume": 1705063.0, "close_time": 1773773999999, "quote_volume": 29576.33651, "trades": 215, "taker_buy_base": 1003461.0, "taker_buy_quote": 17403.29773 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.01729, "high": 0.01742, "low": 0.01725, "close": 0.01731, "volume": 392236.0, "close_time": 1773777599999, "quote_volume": 6799.81739, "trades": 56, "taker_buy_base": 218934.0, "taker_buy_quote": 3797.55455 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01728, "high": 0.01753, "low": 0.01725, "close": 0.01752, "volume": 511805.0, "close_time": 1773781199999, "quote_volume": 8930.75915, "trades": 51, "taker_buy_base": 321880.0, "taker_buy_quote": 5612.88897 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0176, "high": 0.01763, "low": 0.01743, "close": 0.01752, "volume": 509586.0, "close_time": 1773784799999, "quote_volume": 8952.91178, "trades": 25, "taker_buy_base": 234391.0, "taker_buy_quote": 4111.61305 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01756, "high": 0.01761, "low": 0.0173, "close": 0.0173, "volume": 278667.0, "close_time": 1773788399999, "quote_volume": 4876.21669, "trades": 20, "taker_buy_base": 140825.0, "taker_buy_quote": 2466.57496 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.01731, "high": 0.01782, "low": 0.01731, "close": 0.01759, "volume": 1173422.0, "close_time": 1773791999999, "quote_volume": 20674.73754, "trades": 121, "taker_buy_base": 763329.0, "taker_buy_quote": 13449.56898 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01762, "high": 0.01815, "low": 0.01761, "close": 0.01815, "volume": 762639.0, "close_time": 1773795599999, "quote_volume": 13634.91848, "trades": 149, "taker_buy_base": 424964.0, "taker_buy_quote": 7616.76097 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01812, "high": 0.01833, "low": 0.01795, "close": 0.01795, "volume": 527830.0, "close_time": 1773799199999, "quote_volume": 9594.75657, "trades": 63, "taker_buy_base": 232181.0, "taker_buy_quote": 4212.28311 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01798, "high": 0.01798, "low": 0.01768, "close": 0.01781, "volume": 564603.0, "close_time": 1773802799999, "quote_volume": 10067.32559, "trades": 44, "taker_buy_base": 192119.0, "taker_buy_quote": 3421.52522 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01772, "high": 0.01813, "low": 0.0176, "close": 0.01803, "volume": 908476.0, "close_time": 1773806399999, "quote_volume": 16302.60453, "trades": 91, "taker_buy_base": 445159.0, "taker_buy_quote": 7995.54977 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01803, "high": 0.01913, "low": 0.01803, "close": 0.01863, "volume": 2205134.0, "close_time": 1773809999999, "quote_volume": 41204.66015, "trades": 265, "taker_buy_base": 1158903.0, "taker_buy_quote": 21678.31151 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.01859, "high": 0.01909, "low": 0.01828, "close": 0.01852, "volume": 2056290.0, "close_time": 1773813599999, "quote_volume": 38361.83952, "trades": 327, "taker_buy_base": 1093708.0, "taker_buy_quote": 20361.65433 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01854, "high": 0.01882, "low": 0.01835, "close": 0.01859, "volume": 1743016.0, "close_time": 1773817199999, "quote_volume": 32460.0599, "trades": 215, "taker_buy_base": 363226.0, "taker_buy_quote": 6767.35624 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.01859, "high": 0.01882, "low": 0.01824, "close": 0.01836, "volume": 2617156.0, "close_time": 1773820799999, "quote_volume": 48379.49371, "trades": 689, "taker_buy_base": 1583514.0, "taker_buy_quote": 29313.97661 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01833, "high": 0.01858, "low": 0.018, "close": 0.01827, "volume": 4325660.0, "close_time": 1773824399999, "quote_volume": 78705.38121, "trades": 584, "taker_buy_base": 2664148.0, "taker_buy_quote": 48489.95524 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01835, "high": 0.01879, "low": 0.01809, "close": 0.0186, "volume": 3376711.0, "close_time": 1773827999999, "quote_volume": 62161.71455, "trades": 721, "taker_buy_base": 1418591.0, "taker_buy_quote": 26209.54695 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01858, "high": 0.0188, "low": 0.01816, "close": 0.01879, "volume": 2323168.0, "close_time": 1773831599999, "quote_volume": 42887.64697, "trades": 662, "taker_buy_base": 1234385.0, "taker_buy_quote": 22762.80728 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01878, "high": 0.01944, "low": 0.01874, "close": 0.01944, "volume": 3928728.0, "close_time": 1773835199999, "quote_volume": 74957.46283, "trades": 930, "taker_buy_base": 2445053.0, "taker_buy_quote": 46674.00759 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01944, "high": 0.01953, "low": 0.01855, "close": 0.0191, "volume": 6830810.0, "close_time": 1773838799999, "quote_volume": 130207.3795, "trades": 1247, "taker_buy_base": 2447579.0, "taker_buy_quote": 46651.83745 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01912, "high": 0.01938, "low": 0.01892, "close": 0.01925, "volume": 3884297.0, "close_time": 1773842399999, "quote_volume": 74407.74409, "trades": 746, "taker_buy_base": 1453702.0, "taker_buy_quote": 27846.99414 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01925, "high": 0.01952, "low": 0.01865, "close": 0.01874, "volume": 5152662.0, "close_time": 1773845999999, "quote_volume": 98042.95165, "trades": 842, "taker_buy_base": 2309455.0, "taker_buy_quote": 44090.81211 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.01875, "high": 0.01917, "low": 0.01862, "close": 0.01887, "volume": 3430641.0, "close_time": 1773849599999, "quote_volume": 64960.66592, "trades": 690, "taker_buy_base": 1757478.0, "taker_buy_quote": 33270.68428 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01885, "high": 0.01887, "low": 0.01787, "close": 0.01789, "volume": 3389426.0, "close_time": 1773853199999, "quote_volume": 61914.665, "trades": 418, "taker_buy_base": 960550.0, "taker_buy_quote": 17549.52082 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01782, "high": 0.01828, "low": 0.01781, "close": 0.01797, "volume": 1723062.0, "close_time": 1773856799999, "quote_volume": 31138.73101, "trades": 222, "taker_buy_base": 769947.0, "taker_buy_quote": 13894.38026 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01801, "high": 0.01815, "low": 0.0176, "close": 0.0177, "volume": 1672905.0, "close_time": 1773860399999, "quote_volume": 29889.56604, "trades": 267, "taker_buy_base": 781880.0, "taker_buy_quote": 13953.12242 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01772, "high": 0.01859, "low": 0.0177, "close": 0.01828, "volume": 3026213.0, "close_time": 1773863999999, "quote_volume": 55297.46497, "trades": 482, "taker_buy_base": 1182625.0, "taker_buy_quote": 21662.68956 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01823, "high": 0.01839, "low": 0.01766, "close": 0.01815, "volume": 3191411.0, "close_time": 1773867599999, "quote_volume": 57599.90466, "trades": 645, "taker_buy_base": 1418227.0, "taker_buy_quote": 25625.81895 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01816, "high": 0.01847, "low": 0.01796, "close": 0.01803, "volume": 1886241.0, "close_time": 1773871199999, "quote_volume": 34461.15454, "trades": 239, "taker_buy_base": 1198976.0, "taker_buy_quote": 21975.1173 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01801, "high": 0.01822, "low": 0.01797, "close": 0.0181, "volume": 364685.0, "close_time": 1773874799999, "quote_volume": 6586.2966, "trades": 72, "taker_buy_base": 135714.0, "taker_buy_quote": 2457.41265 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01813, "high": 0.01817, "low": 0.01788, "close": 0.01792, "volume": 1239259.0, "close_time": 1773878399999, "quote_volume": 22288.04318, "trades": 174, "taker_buy_base": 292619.0, "taker_buy_quote": 5279.83467 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01792, "high": 0.01793, "low": 0.01692, "close": 0.01756, "volume": 4042522.0, "close_time": 1773881999999, "quote_volume": 69907.67081, "trades": 570, "taker_buy_base": 2043385.0, "taker_buy_quote": 35365.01316 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01754, "high": 0.01755, "low": 0.01719, "close": 0.01719, "volume": 333730.0, "close_time": 1773885599999, "quote_volume": 5803.54266, "trades": 77, "taker_buy_base": 155866.0, "taker_buy_quote": 2706.96079 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01724, "high": 0.01759, "low": 0.01723, "close": 0.01743, "volume": 396358.0, "close_time": 1773889199999, "quote_volume": 6896.02152, "trades": 88, "taker_buy_base": 171483.0, "taker_buy_quote": 2989.83202 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01747, "high": 0.01765, "low": 0.01745, "close": 0.0175, "volume": 455030.0, "close_time": 1773892799999, "quote_volume": 7985.05084, "trades": 125, "taker_buy_base": 233576.0, "taker_buy_quote": 4100.51032 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0175, "high": 0.0175, "low": 0.01709, "close": 0.01711, "volume": 1508949.0, "close_time": 1773896399999, "quote_volume": 26033.96263, "trades": 209, "taker_buy_base": 515255.0, "taker_buy_quote": 8868.17305 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0171, "high": 0.01745, "low": 0.0171, "close": 0.01734, "volume": 997226.0, "close_time": 1773899999999, "quote_volume": 17283.4439, "trades": 101, "taker_buy_base": 475174.0, "taker_buy_quote": 8241.35744 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01734, "high": 0.01755, "low": 0.01713, "close": 0.01744, "volume": 1188901.0, "close_time": 1773903599999, "quote_volume": 20574.39762, "trades": 116, "taker_buy_base": 600980.0, "taker_buy_quote": 10402.76542 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01745, "high": 0.01758, "low": 0.01732, "close": 0.01746, "volume": 687902.0, "close_time": 1773907199999, "quote_volume": 12004.86066, "trades": 85, "taker_buy_base": 387573.0, "taker_buy_quote": 6762.31384 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01746, "high": 0.01757, "low": 0.01728, "close": 0.0174, "volume": 382294.0, "close_time": 1773910799999, "quote_volume": 6668.18649, "trades": 63, "taker_buy_base": 159212.0, "taker_buy_quote": 2777.65216 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01739, "high": 0.01792, "low": 0.01739, "close": 0.01783, "volume": 1043103.0, "close_time": 1773914399999, "quote_volume": 18456.00384, "trades": 177, "taker_buy_base": 771056.0, "taker_buy_quote": 13661.07961 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01785, "high": 0.01791, "low": 0.01752, "close": 0.01773, "volume": 944289.0, "close_time": 1773917999999, "quote_volume": 16676.82682, "trades": 156, "taker_buy_base": 435817.0, "taker_buy_quote": 7688.23313 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01771, "high": 0.01799, "low": 0.01747, "close": 0.01764, "volume": 2445199.0, "close_time": 1773921599999, "quote_volume": 43465.35945, "trades": 270, "taker_buy_base": 1296329.0, "taker_buy_quote": 23013.74581 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01768, "high": 0.01768, "low": 0.01752, "close": 0.01758, "volume": 174196.0, "close_time": 1773925199999, "quote_volume": 3061.62679, "trades": 31, "taker_buy_base": 114177.0, "taker_buy_quote": 2005.66328 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01757, "high": 0.01798, "low": 0.01757, "close": 0.01794, "volume": 2113786.0, "close_time": 1773928799999, "quote_volume": 37779.34568, "trades": 199, "taker_buy_base": 978465.0, "taker_buy_quote": 17487.01522 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01795, "high": 0.01795, "low": 0.01749, "close": 0.01749, "volume": 1614636.0, "close_time": 1773932399999, "quote_volume": 28559.06049, "trades": 185, "taker_buy_base": 392897.0, "taker_buy_quote": 6987.75866 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01742, "high": 0.01775, "low": 0.0174, "close": 0.01767, "volume": 865135.0, "close_time": 1773935999999, "quote_volume": 15223.94705, "trades": 68, "taker_buy_base": 397996.0, "taker_buy_quote": 7008.42125 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0177, "high": 0.01785, "low": 0.0176, "close": 0.01781, "volume": 544926.0, "close_time": 1773939599999, "quote_volume": 9691.74863, "trades": 89, "taker_buy_base": 498591.0, "taker_buy_quote": 8871.15939 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01785, "high": 0.01787, "low": 0.01748, "close": 0.01767, "volume": 1568908.0, "close_time": 1773943199999, "quote_volume": 27600.61394, "trades": 112, "taker_buy_base": 560908.0, "taker_buy_quote": 9883.02254 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01768, "high": 0.01768, "low": 0.01744, "close": 0.01757, "volume": 599025.0, "close_time": 1773946799999, "quote_volume": 10496.38174, "trades": 89, "taker_buy_base": 331608.0, "taker_buy_quote": 5804.78459 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0176, "high": 0.01772, "low": 0.0175, "close": 0.01751, "volume": 349372.0, "close_time": 1773950399999, "quote_volume": 6171.78975, "trades": 48, "taker_buy_base": 269306.0, "taker_buy_quote": 4763.85516 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01757, "high": 0.01768, "low": 0.01754, "close": 0.01755, "volume": 438367.0, "close_time": 1773953999999, "quote_volume": 7723.1687, "trades": 68, "taker_buy_base": 221596.0, "taker_buy_quote": 3905.66666 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0176, "high": 0.01768, "low": 0.01756, "close": 0.01766, "volume": 268192.0, "close_time": 1773957599999, "quote_volume": 4720.84738, "trades": 52, "taker_buy_base": 154514.0, "taker_buy_quote": 2720.90759 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01777, "high": 0.01781, "low": 0.01762, "close": 0.01778, "volume": 535181.0, "close_time": 1773961199999, "quote_volume": 9488.69639, "trades": 76, "taker_buy_base": 238644.0, "taker_buy_quote": 4236.97944 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01758, "close": 0.01769, "volume": 542204.0, "close_time": 1773964799999, "quote_volume": 9616.84693, "trades": 64, "taker_buy_base": 286752.0, "taker_buy_quote": 5077.87559 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01773, "high": 0.01777, "low": 0.01756, "close": 0.01758, "volume": 2323679.0, "close_time": 1773968399999, "quote_volume": 40939.06454, "trades": 300, "taker_buy_base": 1230241.0, "taker_buy_quote": 21665.96679 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01754, "high": 0.01774, "low": 0.01754, "close": 0.01771, "volume": 927706.0, "close_time": 1773971999999, "quote_volume": 16372.20508, "trades": 109, "taker_buy_base": 455345.0, "taker_buy_quote": 8034.46074 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01779, "high": 0.01781, "low": 0.0175, "close": 0.01761, "volume": 292700.0, "close_time": 1773975599999, "quote_volume": 5176.03172, "trades": 41, "taker_buy_base": 215715.0, "taker_buy_quote": 3811.88017 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01755, "high": 0.01755, "low": 0.01719, "close": 0.01726, "volume": 1667456.0, "close_time": 1773979199999, "quote_volume": 28765.43213, "trades": 116, "taker_buy_base": 1125048.0, "taker_buy_quote": 19362.6434 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01727, "high": 0.01729, "low": 0.01673, "close": 0.01711, "volume": 2110574.0, "close_time": 1773982799999, "quote_volume": 36039.09728, "trades": 253, "taker_buy_base": 805849.0, "taker_buy_quote": 13757.24488 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01715, "high": 0.01733, "low": 0.01696, "close": 0.01704, "volume": 987699.0, "close_time": 1773986399999, "quote_volume": 16938.94049, "trades": 171, "taker_buy_base": 538574.0, "taker_buy_quote": 9224.79615 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0171, "high": 0.01718, "low": 0.01694, "close": 0.01697, "volume": 1304437.0, "close_time": 1773989999999, "quote_volume": 22234.68262, "trades": 93, "taker_buy_base": 513992.0, "taker_buy_quote": 8750.08163 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01699, "high": 0.01711, "low": 0.01674, "close": 0.01688, "volume": 492775.0, "close_time": 1773993599999, "quote_volume": 8350.68044, "trades": 51, "taker_buy_base": 62229.0, "taker_buy_quote": 1058.32707 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01687, "high": 0.01698, "low": 0.01664, "close": 0.01681, "volume": 644435.0, "close_time": 1773997199999, "quote_volume": 10857.83733, "trades": 84, "taker_buy_base": 469906.0, "taker_buy_quote": 7921.9843 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0169, "high": 0.01698, "low": 0.01686, "close": 0.01686, "volume": 540899.0, "close_time": 1774000799999, "quote_volume": 9151.67126, "trades": 45, "taker_buy_base": 248738.0, "taker_buy_quote": 4207.3178 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01684, "high": 0.01703, "low": 0.01684, "close": 0.01694, "volume": 509372.0, "close_time": 1774004399999, "quote_volume": 8626.01534, "trades": 54, "taker_buy_base": 308135.0, "taker_buy_quote": 5218.92993 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0169, "high": 0.01699, "low": 0.01675, "close": 0.01676, "volume": 794539.0, "close_time": 1774007999999, "quote_volume": 13372.99711, "trades": 121, "taker_buy_base": 277268.0, "taker_buy_quote": 4669.83313 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01678, "high": 0.01684, "low": 0.0165, "close": 0.01664, "volume": 939623.0, "close_time": 1774011599999, "quote_volume": 15604.50287, "trades": 67, "taker_buy_base": 575464.0, "taker_buy_quote": 9554.96232 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01665, "high": 0.0168, "low": 0.01653, "close": 0.01662, "volume": 449979.0, "close_time": 1774015199999, "quote_volume": 7502.72247, "trades": 237, "taker_buy_base": 202441.0, "taker_buy_quote": 3377.55603 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01656, "high": 0.01673, "low": 0.01653, "close": 0.01653, "volume": 407905.0, "close_time": 1774018799999, "quote_volume": 6763.6088, "trades": 44, "taker_buy_base": 207726.0, "taker_buy_quote": 3446.56115 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01653, "high": 0.01664, "low": 0.01645, "close": 0.01664, "volume": 827438.0, "close_time": 1774022399999, "quote_volume": 13687.45314, "trades": 112, "taker_buy_base": 342581.0, "taker_buy_quote": 5668.58329 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01663, "high": 0.01676, "low": 0.01654, "close": 0.01654, "volume": 407018.0, "close_time": 1774025999999, "quote_volume": 6791.022, "trades": 57, "taker_buy_base": 139557.0, "taker_buy_quote": 2330.12329 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01652, "high": 0.01652, "low": 0.0163, "close": 0.01642, "volume": 1339091.0, "close_time": 1774029599999, "quote_volume": 21927.70951, "trades": 214, "taker_buy_base": 607014.0, "taker_buy_quote": 9930.41786 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01636, "high": 0.01638, "low": 0.01625, "close": 0.01626, "volume": 1677132.0, "close_time": 1774033199999, "quote_volume": 27293.46415, "trades": 168, "taker_buy_base": 445530.0, "taker_buy_quote": 7258.0632 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01627, "high": 0.01655, "low": 0.01622, "close": 0.01647, "volume": 1314063.0, "close_time": 1774036799999, "quote_volume": 21447.05103, "trades": 218, "taker_buy_base": 666567.0, "taker_buy_quote": 10872.49107 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01652, "high": 0.01658, "low": 0.01634, "close": 0.0164, "volume": 922040.0, "close_time": 1774040399999, "quote_volume": 15157.58402, "trades": 122, "taker_buy_base": 438973.0, "taker_buy_quote": 7206.20008 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01648, "high": 0.01696, "low": 0.01646, "close": 0.01688, "volume": 3896956.0, "close_time": 1774043999999, "quote_volume": 65223.79536, "trades": 411, "taker_buy_base": 2012862.0, "taker_buy_quote": 33686.75488 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01694, "high": 0.0173, "low": 0.01682, "close": 0.01722, "volume": 1187537.0, "close_time": 1774047599999, "quote_volume": 20153.03255, "trades": 175, "taker_buy_base": 621197.0, "taker_buy_quote": 10532.10582 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0172, "high": 0.01766, "low": 0.01719, "close": 0.01741, "volume": 3887393.0, "close_time": 1774051199999, "quote_volume": 67905.05487, "trades": 401, "taker_buy_base": 2546793.0, "taker_buy_quote": 44492.6746 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0174, "high": 0.01815, "low": 0.0174, "close": 0.01813, "volume": 2370239.0, "close_time": 1774054799999, "quote_volume": 42438.2313, "trades": 340, "taker_buy_base": 1571786.0, "taker_buy_quote": 28096.35538 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01815, "high": 0.01835, "low": 0.0179, "close": 0.01805, "volume": 1775171.0, "close_time": 1774058399999, "quote_volume": 32139.64928, "trades": 157, "taker_buy_base": 783159.0, "taker_buy_quote": 14165.11961 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01794, "high": 0.01819, "low": 0.0179, "close": 0.01793, "volume": 378337.0, "close_time": 1774061999999, "quote_volume": 6817.83339, "trades": 34, "taker_buy_base": 132942.0, "taker_buy_quote": 2402.30946 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01795, "high": 0.01808, "low": 0.01769, "close": 0.01769, "volume": 446636.0, "close_time": 1774065599999, "quote_volume": 7941.3603, "trades": 47, "taker_buy_base": 163760.0, "taker_buy_quote": 2909.17432 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01777, "high": 0.01786, "low": 0.01762, "close": 0.01762, "volume": 152124.0, "close_time": 1774069199999, "quote_volume": 2697.66317, "trades": 28, "taker_buy_base": 69829.0, "taker_buy_quote": 1239.86322 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01769, "high": 0.0178, "low": 0.01755, "close": 0.01776, "volume": 422595.0, "close_time": 1774072799999, "quote_volume": 7479.74995, "trades": 57, "taker_buy_base": 172252.0, "taker_buy_quote": 3052.34363 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01781, "high": 0.01831, "low": 0.01781, "close": 0.01816, "volume": 594665.0, "close_time": 1774076399999, "quote_volume": 10702.16393, "trades": 62, "taker_buy_base": 327561.0, "taker_buy_quote": 5891.45674 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01804, "high": 0.01832, "low": 0.01804, "close": 0.01811, "volume": 1013472.0, "close_time": 1774079999999, "quote_volume": 18464.93328, "trades": 198, "taker_buy_base": 453254.0, "taker_buy_quote": 8253.93672 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01808, "high": 0.0182, "low": 0.01732, "close": 0.01756, "volume": 3402425.0, "close_time": 1774083599999, "quote_volume": 60371.73743, "trades": 516, "taker_buy_base": 1298330.0, "taker_buy_quote": 23154.19457 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01758, "high": 0.01806, "low": 0.01755, "close": 0.01758, "volume": 1881357.0, "close_time": 1774087199999, "quote_volume": 33491.75257, "trades": 328, "taker_buy_base": 522257.0, "taker_buy_quote": 9273.99518 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01762, "high": 0.01767, "low": 0.01738, "close": 0.01762, "volume": 540767.0, "close_time": 1774090799999, "quote_volume": 9470.70991, "trades": 137, "taker_buy_base": 225128.0, "taker_buy_quote": 3947.66336 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01756, "high": 0.01758, "low": 0.01697, "close": 0.017, "volume": 1888774.0, "close_time": 1774094399999, "quote_volume": 32335.24503, "trades": 273, "taker_buy_base": 1200877.0, "taker_buy_quote": 20525.12663 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01694, "high": 0.0172, "low": 0.01674, "close": 0.01715, "volume": 2143799.0, "close_time": 1774097999999, "quote_volume": 36436.25284, "trades": 642, "taker_buy_base": 691822.0, "taker_buy_quote": 11771.87211 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01716, "high": 0.01743, "low": 0.01673, "close": 0.01682, "volume": 3114892.0, "close_time": 1774101599999, "quote_volume": 53423.31212, "trades": 375, "taker_buy_base": 724537.0, "taker_buy_quote": 12414.26978 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01676, "high": 0.01703, "low": 0.01675, "close": 0.01698, "volume": 585259.0, "close_time": 1774105199999, "quote_volume": 9903.16068, "trades": 76, "taker_buy_base": 395323.0, "taker_buy_quote": 6689.62683 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01698, "high": 0.01698, "low": 0.01673, "close": 0.0168, "volume": 1054789.0, "close_time": 1774108799999, "quote_volume": 17718.02899, "trades": 74, "taker_buy_base": 530750.0, "taker_buy_quote": 8906.67441 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01679, "high": 0.0168, "low": 0.01646, "close": 0.01655, "volume": 1668418.0, "close_time": 1774112399999, "quote_volume": 27655.48378, "trades": 407, "taker_buy_base": 966468.0, "taker_buy_quote": 16034.18206 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01593, "close": 0.01593, "volume": 1897960.0, "close_time": 1774115999999, "quote_volume": 30889.29335, "trades": 275, "taker_buy_base": 600159.0, "taker_buy_quote": 9753.77203 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01595, "high": 0.016, "low": 0.01558, "close": 0.01563, "volume": 1668622.0, "close_time": 1774119599999, "quote_volume": 26357.35403, "trades": 259, "taker_buy_base": 850120.0, "taker_buy_quote": 13421.1725 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01567, "high": 0.01568, "low": 0.0153, "close": 0.0153, "volume": 3229326.0, "close_time": 1774123199999, "quote_volume": 49825.97297, "trades": 334, "taker_buy_base": 1547346.0, "taker_buy_quote": 23904.17325 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0153, "high": 0.01548, "low": 0.01484, "close": 0.01522, "volume": 7516370.0, "close_time": 1774126799999, "quote_volume": 114650.96055, "trades": 1361, "taker_buy_base": 2406289.0, "taker_buy_quote": 36721.96056 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.01523, "high": 0.01527, "low": 0.01454, "close": 0.01468, "volume": 3782985.0, "close_time": 1774130399999, "quote_volume": 55943.70435, "trades": 776, "taker_buy_base": 938581.0, "taker_buy_quote": 13919.96653 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01467, "high": 0.01502, "low": 0.01453, "close": 0.01495, "volume": 2109589.0, "close_time": 1774133999999, "quote_volume": 31325.78832, "trades": 428, "taker_buy_base": 994153.0, "taker_buy_quote": 14768.0421 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01496, "high": 0.01504, "low": 0.01463, "close": 0.0147, "volume": 2395880.0, "close_time": 1774137599999, "quote_volume": 35581.23805, "trades": 236, "taker_buy_base": 1091287.0, "taker_buy_quote": 16186.20138 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01469, "high": 0.0151, "low": 0.01462, "close": 0.01474, "volume": 2170288.0, "close_time": 1774141199999, "quote_volume": 32310.26765, "trades": 236, "taker_buy_base": 904274.0, "taker_buy_quote": 13473.23557 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01474, "high": 0.01504, "low": 0.01471, "close": 0.01503, "volume": 782413.0, "close_time": 1774144799999, "quote_volume": 11665.77708, "trades": 123, "taker_buy_base": 373481.0, "taker_buy_quote": 5562.06225 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01497, "high": 0.01505, "low": 0.01492, "close": 0.01501, "volume": 1420383.0, "close_time": 1774148399999, "quote_volume": 21250.90951, "trades": 218, "taker_buy_base": 784942.0, "taker_buy_quote": 11751.61094 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01503, "high": 0.01528, "low": 0.01496, "close": 0.01516, "volume": 487413.0, "close_time": 1774151999999, "quote_volume": 7344.51238, "trades": 73, "taker_buy_base": 289316.0, "taker_buy_quote": 4357.26702 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01505, "high": 0.01521, "low": 0.01503, "close": 0.01519, "volume": 500007.0, "close_time": 1774155599999, "quote_volume": 7558.0599, "trades": 89, "taker_buy_base": 240331.0, "taker_buy_quote": 3627.71555 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01519, "high": 0.01533, "low": 0.01506, "close": 0.01528, "volume": 713217.0, "close_time": 1774159199999, "quote_volume": 10860.2411, "trades": 58, "taker_buy_base": 152965.0, "taker_buy_quote": 2329.26363 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01528, "high": 0.01559, "low": 0.01508, "close": 0.01557, "volume": 909929.0, "close_time": 1774162799999, "quote_volume": 13951.82227, "trades": 204, "taker_buy_base": 511877.0, "taker_buy_quote": 7837.28883 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01553, "high": 0.01554, "low": 0.01515, "close": 0.01518, "volume": 2249838.0, "close_time": 1774166399999, "quote_volume": 34507.59158, "trades": 306, "taker_buy_base": 1345772.0, "taker_buy_quote": 20681.30294 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01509, "high": 0.01513, "low": 0.01498, "close": 0.015, "volume": 3234868.0, "close_time": 1774169999999, "quote_volume": 48749.95197, "trades": 295, "taker_buy_base": 2284221.0, "taker_buy_quote": 34454.77031 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01499, "high": 0.01541, "low": 0.01498, "close": 0.01537, "volume": 3634809.0, "close_time": 1774173599999, "quote_volume": 54875.8643, "trades": 489, "taker_buy_base": 1509158.0, "taker_buy_quote": 22859.27965 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0152, "high": 0.01527, "low": 0.01508, "close": 0.01511, "volume": 1582027.0, "close_time": 1774177199999, "quote_volume": 23968.71799, "trades": 198, "taker_buy_base": 174269.0, "taker_buy_quote": 2643.58851 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01514, "high": 0.01515, "low": 0.0148, "close": 0.015, "volume": 1972355.0, "close_time": 1774180799999, "quote_volume": 29514.45463, "trades": 257, "taker_buy_base": 703780.0, "taker_buy_quote": 10552.16399 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01496, "high": 0.01503, "low": 0.01488, "close": 0.01492, "volume": 568286.0, "close_time": 1774184399999, "quote_volume": 8493.97983, "trades": 110, "taker_buy_base": 290077.0, "taker_buy_quote": 4338.26059 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01493, "high": 0.01513, "low": 0.01493, "close": 0.0151, "volume": 614719.0, "close_time": 1774187999999, "quote_volume": 9234.43817, "trades": 73, "taker_buy_base": 420395.0, "taker_buy_quote": 6317.06878 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01511, "high": 0.01512, "low": 0.01493, "close": 0.01507, "volume": 1337224.0, "close_time": 1774191599999, "quote_volume": 20163.64688, "trades": 133, "taker_buy_base": 354474.0, "taker_buy_quote": 5336.64986 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01508, "high": 0.01529, "low": 0.01505, "close": 0.01506, "volume": 497476.0, "close_time": 1774195199999, "quote_volume": 7514.63069, "trades": 60, "taker_buy_base": 213499.0, "taker_buy_quote": 3227.37269 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01512, "high": 0.01513, "low": 0.01496, "close": 0.015, "volume": 316313.0, "close_time": 1774198799999, "quote_volume": 4760.4327, "trades": 38, "taker_buy_base": 207192.0, "taker_buy_quote": 3124.45265 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01501, "high": 0.01508, "low": 0.01485, "close": 0.0149, "volume": 286382.0, "close_time": 1774202399999, "quote_volume": 4293.769, "trades": 46, "taker_buy_base": 82512.0, "taker_buy_quote": 1236.34493 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0148, "high": 0.01487, "low": 0.01474, "close": 0.01487, "volume": 591399.0, "close_time": 1774205999999, "quote_volume": 8729.57009, "trades": 49, "taker_buy_base": 437843.0, "taker_buy_quote": 6464.71885 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01477, "high": 0.01478, "low": 0.01465, "close": 0.01467, "volume": 318935.0, "close_time": 1774209599999, "quote_volume": 4690.87917, "trades": 35, "taker_buy_base": 104930.0, "taker_buy_quote": 1546.21628 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01463, "high": 0.0147, "low": 0.01455, "close": 0.01459, "volume": 1065185.0, "close_time": 1774213199999, "quote_volume": 15568.96194, "trades": 70, "taker_buy_base": 165330.0, "taker_buy_quote": 2419.50768 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0146, "high": 0.01463, "low": 0.01425, "close": 0.01463, "volume": 2378651.0, "close_time": 1774216799999, "quote_volume": 34447.05277, "trades": 168, "taker_buy_base": 1481155.0, "taker_buy_quote": 21483.21633 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01465, "high": 0.01482, "low": 0.01458, "close": 0.01482, "volume": 1297568.0, "close_time": 1774220399999, "quote_volume": 18974.65873, "trades": 57, "taker_buy_base": 202918.0, "taker_buy_quote": 3003.26665 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01487, "high": 0.01495, "low": 0.01469, "close": 0.01469, "volume": 233322.0, "close_time": 1774223999999, "quote_volume": 3448.19143, "trades": 20, "taker_buy_base": 23706.0, "taker_buy_quote": 350.72858 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01481, "high": 0.01484, "low": 0.01462, "close": 0.01475, "volume": 130119.0, "close_time": 1774227599999, "quote_volume": 1914.13474, "trades": 26, "taker_buy_base": 37498.0, "taker_buy_quote": 551.20281 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01475, "high": 0.0148, "low": 0.01473, "close": 0.01473, "volume": 61208.0, "close_time": 1774231199999, "quote_volume": 903.99349, "trades": 8, "taker_buy_base": 5935.0, "taker_buy_quote": 87.69125 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01467, "high": 0.01507, "low": 0.01467, "close": 0.01506, "volume": 133460.0, "close_time": 1774234799999, "quote_volume": 1979.88143, "trades": 19, "taker_buy_base": 101330.0, "taker_buy_quote": 1506.69593 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01516, "high": 0.01547, "low": 0.01496, "close": 0.01535, "volume": 1002531.0, "close_time": 1774238399999, "quote_volume": 15270.28683, "trades": 133, "taker_buy_base": 543207.0, "taker_buy_quote": 8251.79798 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0152, "high": 0.01524, "low": 0.01499, "close": 0.01506, "volume": 530490.0, "close_time": 1774241999999, "quote_volume": 8012.80544, "trades": 66, "taker_buy_base": 367334.0, "taker_buy_quote": 5542.81979 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01507, "high": 0.01507, "low": 0.0149, "close": 0.01503, "volume": 334399.0, "close_time": 1774245599999, "quote_volume": 5007.4116, "trades": 33, "taker_buy_base": 103994.0, "taker_buy_quote": 1560.90654 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01502, "high": 0.01544, "low": 0.01498, "close": 0.01539, "volume": 739676.0, "close_time": 1774249199999, "quote_volume": 11281.9389, "trades": 71, "taker_buy_base": 294502.0, "taker_buy_quote": 4508.56418 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01538, "high": 0.01616, "low": 0.01532, "close": 0.016, "volume": 7667729.0, "close_time": 1774252799999, "quote_volume": 121730.60917, "trades": 414, "taker_buy_base": 3852680.0, "taker_buy_quote": 61209.35703 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01602, "high": 0.01633, "low": 0.01575, "close": 0.0158, "volume": 3243476.0, "close_time": 1774256399999, "quote_volume": 52183.39027, "trades": 260, "taker_buy_base": 1569829.0, "taker_buy_quote": 25366.0728 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01587, "high": 0.01625, "low": 0.0156, "close": 0.01625, "volume": 996434.0, "close_time": 1774259999999, "quote_volume": 15906.67428, "trades": 106, "taker_buy_base": 460150.0, "taker_buy_quote": 7357.32221 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01625, "high": 0.01657, "low": 0.01613, "close": 0.01623, "volume": 1885188.0, "close_time": 1774263599999, "quote_volume": 30949.3158, "trades": 114, "taker_buy_base": 455416.0, "taker_buy_quote": 7480.43906 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01635, "high": 0.01725, "low": 0.01628, "close": 0.01703, "volume": 6228161.0, "close_time": 1774267199999, "quote_volume": 105369.91725, "trades": 470, "taker_buy_base": 3342804.0, "taker_buy_quote": 56635.60661 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01706, "high": 0.01738, "low": 0.0169, "close": 0.01693, "volume": 3000861.0, "close_time": 1774270799999, "quote_volume": 51634.33289, "trades": 251, "taker_buy_base": 1867620.0, "taker_buy_quote": 32170.11351 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01689, "high": 0.01706, "low": 0.01662, "close": 0.01665, "volume": 2756382.0, "close_time": 1774274399999, "quote_volume": 46095.59563, "trades": 148, "taker_buy_base": 1547380.0, "taker_buy_quote": 25900.40346 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01665, "high": 0.01706, "low": 0.01659, "close": 0.01687, "volume": 1008890.0, "close_time": 1774277999999, "quote_volume": 16937.54248, "trades": 71, "taker_buy_base": 638036.0, "taker_buy_quote": 10743.50688 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01701, "high": 0.01716, "low": 0.01689, "close": 0.01705, "volume": 752237.0, "close_time": 1774281599999, "quote_volume": 12809.451, "trades": 62, "taker_buy_base": 214163.0, "taker_buy_quote": 3651.9067 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01706, "high": 0.01716, "low": 0.01677, "close": 0.01695, "volume": 1157491.0, "close_time": 1774285199999, "quote_volume": 19565.84969, "trades": 80, "taker_buy_base": 214029.0, "taker_buy_quote": 3630.19739 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01699, "high": 0.01731, "low": 0.01688, "close": 0.01731, "volume": 1038794.0, "close_time": 1774288799999, "quote_volume": 17710.9351, "trades": 98, "taker_buy_base": 681091.0, "taker_buy_quote": 11629.87367 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01733, "high": 0.01749, "low": 0.0171, "close": 0.01749, "volume": 2014165.0, "close_time": 1774292399999, "quote_volume": 34755.43969, "trades": 150, "taker_buy_base": 1481297.0, "taker_buy_quote": 25569.25037 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0175, "high": 0.01779, "low": 0.01742, "close": 0.01771, "volume": 3768790.0, "close_time": 1774295999999, "quote_volume": 66552.86814, "trades": 255, "taker_buy_base": 2007038.0, "taker_buy_quote": 35522.83229 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01763, "high": 0.01767, "low": 0.01722, "close": 0.01747, "volume": 967961.0, "close_time": 1774299599999, "quote_volume": 16843.11019, "trades": 81, "taker_buy_base": 300031.0, "taker_buy_quote": 5224.08115 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0174, "high": 0.01766, "low": 0.01727, "close": 0.01759, "volume": 853279.0, "close_time": 1774303199999, "quote_volume": 14915.23896, "trades": 79, "taker_buy_base": 301592.0, "taker_buy_quote": 5272.49751 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01755, "high": 0.01759, "low": 0.01734, "close": 0.01737, "volume": 1248792.0, "close_time": 1774306799999, "quote_volume": 21871.87539, "trades": 74, "taker_buy_base": 851137.0, "taker_buy_quote": 14905.53205 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01737, "high": 0.01748, "low": 0.01706, "close": 0.01712, "volume": 831770.0, "close_time": 1774310399999, "quote_volume": 14293.67534, "trades": 73, "taker_buy_base": 451621.0, "taker_buy_quote": 7749.07268 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0172, "high": 0.01757, "low": 0.0172, "close": 0.01749, "volume": 330650.0, "close_time": 1774313999999, "quote_volume": 5738.74266, "trades": 51, "taker_buy_base": 142682.0, "taker_buy_quote": 2485.7893 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01741, "high": 0.01748, "low": 0.01719, "close": 0.01747, "volume": 132261.0, "close_time": 1774317599999, "quote_volume": 2294.65396, "trades": 20, "taker_buy_base": 53847.0, "taker_buy_quote": 937.40609 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01753, "high": 0.01767, "low": 0.01751, "close": 0.01754, "volume": 197814.0, "close_time": 1774321199999, "quote_volume": 3481.36731, "trades": 19, "taker_buy_base": 65648.0, "taker_buy_quote": 1155.47817 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01744, "high": 0.0175, "low": 0.0172, "close": 0.01731, "volume": 169423.0, "close_time": 1774324799999, "quote_volume": 2947.07177, "trades": 23, "taker_buy_base": 151176.0, "taker_buy_quote": 2630.83594 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01735, "high": 0.01735, "low": 0.01712, "close": 0.01712, "volume": 87235.0, "close_time": 1774328399999, "quote_volume": 1499.18062, "trades": 14, "taker_buy_base": 41639.0, "taker_buy_quote": 717.08422 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01714, "high": 0.01729, "low": 0.01691, "close": 0.01729, "volume": 369350.0, "close_time": 1774331999999, "quote_volume": 6289.15093, "trades": 53, "taker_buy_base": 111295.0, "taker_buy_quote": 1904.13364 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.01729, "high": 0.0174, "low": 0.01714, "close": 0.01714, "volume": 168112.0, "close_time": 1774335599999, "quote_volume": 2901.14887, "trades": 21, "taker_buy_base": 86857.0, "taker_buy_quote": 1498.1823 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01715, "high": 0.01726, "low": 0.01684, "close": 0.01684, "volume": 286315.0, "close_time": 1774339199999, "quote_volume": 4867.1871, "trades": 35, "taker_buy_base": 189914.0, "taker_buy_quote": 3227.52058 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01677, "high": 0.01709, "low": 0.01671, "close": 0.01708, "volume": 1119830.0, "close_time": 1774342799999, "quote_volume": 18968.15726, "trades": 338, "taker_buy_base": 584524.0, "taker_buy_quote": 9897.84789 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01703, "high": 0.01732, "low": 0.01703, "close": 0.01725, "volume": 154134.0, "close_time": 1774346399999, "quote_volume": 2646.1667, "trades": 19, "taker_buy_base": 55466.0, "taker_buy_quote": 954.465 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01723, "high": 0.01723, "low": 0.01703, "close": 0.01713, "volume": 195785.0, "close_time": 1774349999999, "quote_volume": 3344.36588, "trades": 29, "taker_buy_base": 127236.0, "taker_buy_quote": 2169.86028 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01719, "high": 0.01751, "low": 0.01719, "close": 0.01733, "volume": 850256.0, "close_time": 1774353599999, "quote_volume": 14735.53997, "trades": 142, "taker_buy_base": 797912.0, "taker_buy_quote": 13827.78367 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01731, "high": 0.01767, "low": 0.01726, "close": 0.01752, "volume": 342507.0, "close_time": 1774357199999, "quote_volume": 5975.3249, "trades": 30, "taker_buy_base": 68271.0, "taker_buy_quote": 1199.50152 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01748, "high": 0.01797, "low": 0.01748, "close": 0.01784, "volume": 658649.0, "close_time": 1774360799999, "quote_volume": 11738.3003, "trades": 96, "taker_buy_base": 436092.0, "taker_buy_quote": 7776.82453 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01784, "high": 0.01821, "low": 0.01779, "close": 0.01821, "volume": 666692.0, "close_time": 1774364399999, "quote_volume": 12017.89851, "trades": 96, "taker_buy_base": 416033.0, "taker_buy_quote": 7508.51736 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0183, "high": 0.01868, "low": 0.01804, "close": 0.01864, "volume": 1705234.0, "close_time": 1774367999999, "quote_volume": 31312.23309, "trades": 184, "taker_buy_base": 1306224.0, "taker_buy_quote": 23971.66407 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0186, "high": 0.01916, "low": 0.01822, "close": 0.01855, "volume": 3952639.0, "close_time": 1774371599999, "quote_volume": 74519.49441, "trades": 347, "taker_buy_base": 2626090.0, "taker_buy_quote": 49565.15894 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01862, "high": 0.01923, "low": 0.01839, "close": 0.01919, "volume": 894466.0, "close_time": 1774375199999, "quote_volume": 16824.85387, "trades": 121, "taker_buy_base": 418463.0, "taker_buy_quote": 7888.45973 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01919, "high": 0.01924, "low": 0.01857, "close": 0.01895, "volume": 1328757.0, "close_time": 1774378799999, "quote_volume": 24957.1304, "trades": 175, "taker_buy_base": 511076.0, "taker_buy_quote": 9603.59576 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01896, "high": 0.01923, "low": 0.01885, "close": 0.01909, "volume": 1314004.0, "close_time": 1774382399999, "quote_volume": 24980.87671, "trades": 184, "taker_buy_base": 868928.0, "taker_buy_quote": 16521.28329 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.019, "high": 0.01982, "low": 0.019, "close": 0.01977, "volume": 1052376.0, "close_time": 1774385999999, "quote_volume": 20471.27826, "trades": 178, "taker_buy_base": 521740.0, "taker_buy_quote": 10181.9176 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01987, "high": 0.0206, "low": 0.01987, "close": 0.0206, "volume": 3447702.0, "close_time": 1774389599999, "quote_volume": 69625.99612, "trades": 483, "taker_buy_base": 1911988.0, "taker_buy_quote": 38608.61887 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02058, "high": 0.02061, "low": 0.01977, "close": 0.02026, "volume": 2013884.0, "close_time": 1774393199999, "quote_volume": 40783.20988, "trades": 305, "taker_buy_base": 911274.0, "taker_buy_quote": 18441.03952 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02019, "high": 0.02118, "low": 0.02003, "close": 0.0208, "volume": 1603083.0, "close_time": 1774396799999, "quote_volume": 33368.67936, "trades": 233, "taker_buy_base": 826896.0, "taker_buy_quote": 17228.62834 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02084, "high": 0.0215, "low": 0.01962, "close": 0.01981, "volume": 2552401.0, "close_time": 1774400399999, "quote_volume": 52424.99115, "trades": 347, "taker_buy_base": 746887.0, "taker_buy_quote": 15602.17926 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01978, "high": 0.0206, "low": 0.0196, "close": 0.02046, "volume": 1411586.0, "close_time": 1774403999999, "quote_volume": 28237.50515, "trades": 169, "taker_buy_base": 844200.0, "taker_buy_quote": 16902.71393 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02051, "high": 0.02051, "low": 0.01988, "close": 0.01994, "volume": 456294.0, "close_time": 1774407599999, "quote_volume": 9178.14297, "trades": 91, "taker_buy_base": 227298.0, "taker_buy_quote": 4579.56157 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01991, "high": 0.02045, "low": 0.01991, "close": 0.02008, "volume": 267232.0, "close_time": 1774411199999, "quote_volume": 5403.19522, "trades": 58, "taker_buy_base": 130649.0, "taker_buy_quote": 2639.53243 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02002, "high": 0.02019, "low": 0.01945, "close": 0.01965, "volume": 650869.0, "close_time": 1774414799999, "quote_volume": 12868.71108, "trades": 116, "taker_buy_base": 274504.0, "taker_buy_quote": 5399.52447 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01976, "high": 0.02022, "low": 0.01943, "close": 0.01982, "volume": 1031025.0, "close_time": 1774418399999, "quote_volume": 20278.37071, "trades": 161, "taker_buy_base": 449052.0, "taker_buy_quote": 8876.94545 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01947, "close": 0.01947, "volume": 552697.0, "close_time": 1774421999999, "quote_volume": 10884.89258, "trades": 49, "taker_buy_base": 59227.0, "taker_buy_quote": 1166.01024 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0195, "high": 0.01978, "low": 0.01939, "close": 0.0196, "volume": 265154.0, "close_time": 1774425599999, "quote_volume": 5180.5875, "trades": 49, "taker_buy_base": 77561.0, "taker_buy_quote": 1514.80677 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0198, "high": 0.02004, "low": 0.0196, "close": 0.01977, "volume": 380002.0, "close_time": 1774429199999, "quote_volume": 7556.64376, "trades": 47, "taker_buy_base": 209323.0, "taker_buy_quote": 4170.63026 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0197, "high": 0.01981, "low": 0.01929, "close": 0.01952, "volume": 1552461.0, "close_time": 1774432799999, "quote_volume": 30223.31221, "trades": 176, "taker_buy_base": 674449.0, "taker_buy_quote": 13124.66287 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01953, "high": 0.02, "low": 0.01948, "close": 0.01977, "volume": 481101.0, "close_time": 1774436399999, "quote_volume": 9516.72141, "trades": 86, "taker_buy_base": 290968.0, "taker_buy_quote": 5739.45214 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01991, "high": 0.02058, "low": 0.01978, "close": 0.02046, "volume": 808409.0, "close_time": 1774439999999, "quote_volume": 16258.33681, "trades": 117, "taker_buy_base": 367533.0, "taker_buy_quote": 7406.06951 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0204, "high": 0.02073, "low": 0.01967, "close": 0.02022, "volume": 1548077.0, "close_time": 1774443599999, "quote_volume": 31192.22307, "trades": 230, "taker_buy_base": 932380.0, "taker_buy_quote": 18797.30629 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0201, "high": 0.02062, "low": 0.0201, "close": 0.02048, "volume": 415581.0, "close_time": 1774447199999, "quote_volume": 8448.5453, "trades": 53, "taker_buy_base": 222056.0, "taker_buy_quote": 4512.38939 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02044, "high": 0.02094, "low": 0.02036, "close": 0.02075, "volume": 696280.0, "close_time": 1774450799999, "quote_volume": 14433.16736, "trades": 125, "taker_buy_base": 424130.0, "taker_buy_quote": 8779.59215 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02079, "high": 0.02094, "low": 0.02029, "close": 0.02036, "volume": 416814.0, "close_time": 1774454399999, "quote_volume": 8604.11288, "trades": 84, "taker_buy_base": 229819.0, "taker_buy_quote": 4751.44584 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02034, "high": 0.02045, "low": 0.01968, "close": 0.01968, "volume": 385485.0, "close_time": 1774457999999, "quote_volume": 7739.75018, "trades": 82, "taker_buy_base": 158210.0, "taker_buy_quote": 3189.28344 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01971, "high": 0.01975, "low": 0.01941, "close": 0.01954, "volume": 743634.0, "close_time": 1774461599999, "quote_volume": 14537.96212, "trades": 94, "taker_buy_base": 367171.0, "taker_buy_quote": 7180.79207 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01935, "high": 0.01935, "low": 0.019, "close": 0.01908, "volume": 1249346.0, "close_time": 1774465199999, "quote_volume": 23874.68861, "trades": 107, "taker_buy_base": 358849.0, "taker_buy_quote": 6864.15681 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01911, "high": 0.01914, "low": 0.01872, "close": 0.01886, "volume": 701513.0, "close_time": 1774468799999, "quote_volume": 13209.5072, "trades": 61, "taker_buy_base": 525700.0, "taker_buy_quote": 9893.06286 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01875, "high": 0.019, "low": 0.01868, "close": 0.01898, "volume": 1184127.0, "close_time": 1774472399999, "quote_volume": 22355.31693, "trades": 149, "taker_buy_base": 331494.0, "taker_buy_quote": 6250.86225 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01915, "high": 0.01924, "low": 0.01874, "close": 0.01914, "volume": 876013.0, "close_time": 1774475999999, "quote_volume": 16691.12131, "trades": 163, "taker_buy_base": 482909.0, "taker_buy_quote": 9196.47393 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0192, "high": 0.01935, "low": 0.0189, "close": 0.01891, "volume": 346897.0, "close_time": 1774479599999, "quote_volume": 6649.57562, "trades": 41, "taker_buy_base": 184324.0, "taker_buy_quote": 3550.33894 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01885, "high": 0.01901, "low": 0.0188, "close": 0.01891, "volume": 479358.0, "close_time": 1774483199999, "quote_volume": 9078.92644, "trades": 27, "taker_buy_base": 406837.0, "taker_buy_quote": 7708.39763 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01896, "high": 0.0192, "low": 0.01895, "close": 0.0191, "volume": 490095.0, "close_time": 1774486799999, "quote_volume": 9339.34972, "trades": 25, "taker_buy_base": 152694.0, "taker_buy_quote": 2904.03047 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01933, "high": 0.0194, "low": 0.01912, "close": 0.01928, "volume": 212614.0, "close_time": 1774490399999, "quote_volume": 4098.52272, "trades": 31, "taker_buy_base": 79399.0, "taker_buy_quote": 1529.68404 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0192, "high": 0.0195, "low": 0.01917, "close": 0.01939, "volume": 274344.0, "close_time": 1774493999999, "quote_volume": 5326.37897, "trades": 57, "taker_buy_base": 139859.0, "taker_buy_quote": 2713.14338 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01942, "high": 0.01956, "low": 0.0192, "close": 0.01952, "volume": 372419.0, "close_time": 1774497599999, "quote_volume": 7220.77244, "trades": 53, "taker_buy_base": 211397.0, "taker_buy_quote": 4092.46684 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01953, "high": 0.02003, "low": 0.0193, "close": 0.01984, "volume": 373697.0, "close_time": 1774501199999, "quote_volume": 7415.92572, "trades": 92, "taker_buy_base": 247189.0, "taker_buy_quote": 4907.86943 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01951, "close": 0.0198, "volume": 500119.0, "close_time": 1774504799999, "quote_volume": 9832.54925, "trades": 41, "taker_buy_base": 250419.0, "taker_buy_quote": 4939.66052 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0198, "high": 0.01989, "low": 0.01934, "close": 0.0194, "volume": 701240.0, "close_time": 1774508399999, "quote_volume": 13748.44229, "trades": 174, "taker_buy_base": 364970.0, "taker_buy_quote": 7160.80435 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01936, "high": 0.01944, "low": 0.01879, "close": 0.01895, "volume": 890592.0, "close_time": 1774511999999, "quote_volume": 17000.37005, "trades": 121, "taker_buy_base": 320424.0, "taker_buy_quote": 6117.72412 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01892, "high": 0.0192, "low": 0.01886, "close": 0.01913, "volume": 295726.0, "close_time": 1774515599999, "quote_volume": 5631.00296, "trades": 155, "taker_buy_base": 88797.0, "taker_buy_quote": 1691.72081 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01911, "high": 0.01933, "low": 0.01822, "close": 0.01834, "volume": 1628269.0, "close_time": 1774519199999, "quote_volume": 30460.4574, "trades": 272, "taker_buy_base": 486853.0, "taker_buy_quote": 9175.56309 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01835, "high": 0.01875, "low": 0.01822, "close": 0.0183, "volume": 855457.0, "close_time": 1774522799999, "quote_volume": 15774.08606, "trades": 191, "taker_buy_base": 375049.0, "taker_buy_quote": 6929.96348 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01828, "high": 0.01832, "low": 0.01762, "close": 0.01774, "volume": 883762.0, "close_time": 1774526399999, "quote_volume": 15839.85867, "trades": 218, "taker_buy_base": 536058.0, "taker_buy_quote": 9595.3535 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01768, "high": 0.01773, "low": 0.01708, "close": 0.01724, "volume": 865625.0, "close_time": 1774529999999, "quote_volume": 15149.63364, "trades": 172, "taker_buy_base": 357092.0, "taker_buy_quote": 6249.60614 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01636, "close": 0.0164, "volume": 1396642.0, "close_time": 1774533599999, "quote_volume": 23221.61613, "trades": 221, "taker_buy_base": 629719.0, "taker_buy_quote": 10460.71261 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01651, "high": 0.01717, "low": 0.01651, "close": 0.01689, "volume": 4340770.0, "close_time": 1774537199999, "quote_volume": 73474.25207, "trades": 574, "taker_buy_base": 2080358.0, "taker_buy_quote": 35200.90467 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01689, "high": 0.01739, "low": 0.01677, "close": 0.0172, "volume": 1249611.0, "close_time": 1774540799999, "quote_volume": 21517.21627, "trades": 140, "taker_buy_base": 932010.0, "taker_buy_quote": 16035.93372 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01723, "high": 0.0175, "low": 0.01714, "close": 0.01731, "volume": 943580.0, "close_time": 1774544399999, "quote_volume": 16409.65635, "trades": 132, "taker_buy_base": 437625.0, "taker_buy_quote": 7613.5286 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01723, "high": 0.01742, "low": 0.01713, "close": 0.01718, "volume": 1016334.0, "close_time": 1774547999999, "quote_volume": 17575.15718, "trades": 90, "taker_buy_base": 444075.0, "taker_buy_quote": 7681.69471 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01696, "close": 0.01705, "volume": 487732.0, "close_time": 1774551599999, "quote_volume": 8327.04264, "trades": 62, "taker_buy_base": 104905.0, "taker_buy_quote": 1793.5303 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01705, "close": 0.01711, "volume": 944694.0, "close_time": 1774555199999, "quote_volume": 16171.41301, "trades": 24, "taker_buy_base": 135389.0, "taker_buy_quote": 2310.81707 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01707, "high": 0.01736, "low": 0.01707, "close": 0.01722, "volume": 489692.0, "close_time": 1774558799999, "quote_volume": 8460.07302, "trades": 59, "taker_buy_base": 207925.0, "taker_buy_quote": 3590.4008 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01717, "high": 0.01717, "low": 0.01704, "close": 0.01704, "volume": 1064081.0, "close_time": 1774562399999, "quote_volume": 18179.83897, "trades": 119, "taker_buy_base": 819040.0, "taker_buy_quote": 13990.52092 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01684, "high": 0.01692, "low": 0.01674, "close": 0.01679, "volume": 598930.0, "close_time": 1774565999999, "quote_volume": 10063.84971, "trades": 94, "taker_buy_base": 170026.0, "taker_buy_quote": 2856.80594 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01674, "high": 0.01686, "low": 0.01673, "close": 0.01681, "volume": 298804.0, "close_time": 1774569599999, "quote_volume": 5026.47608, "trades": 37, "taker_buy_base": 52177.0, "taker_buy_quote": 876.68941 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01682, "high": 0.01703, "low": 0.01682, "close": 0.01697, "volume": 460976.0, "close_time": 1774573199999, "quote_volume": 7811.51356, "trades": 80, "taker_buy_base": 288235.0, "taker_buy_quote": 4885.88639 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01699, "high": 0.01715, "low": 0.01694, "close": 0.01701, "volume": 423167.0, "close_time": 1774576799999, "quote_volume": 7206.42458, "trades": 49, "taker_buy_base": 338533.0, "taker_buy_quote": 5765.49426 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01701, "high": 0.01706, "low": 0.0167, "close": 0.0167, "volume": 329517.0, "close_time": 1774580399999, "quote_volume": 5594.66239, "trades": 52, "taker_buy_base": 226801.0, "taker_buy_quote": 3855.91323 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0167, "high": 0.01672, "low": 0.01609, "close": 0.01609, "volume": 490883.0, "close_time": 1774583999999, "quote_volume": 8056.1706, "trades": 73, "taker_buy_base": 277843.0, "taker_buy_quote": 4562.90359 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01613, "high": 0.01615, "low": 0.01564, "close": 0.0158, "volume": 907246.0, "close_time": 1774587599999, "quote_volume": 14373.50413, "trades": 132, "taker_buy_base": 284616.0, "taker_buy_quote": 4523.04102 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01584, "high": 0.01617, "low": 0.01582, "close": 0.01608, "volume": 963368.0, "close_time": 1774591199999, "quote_volume": 15478.44929, "trades": 243, "taker_buy_base": 324108.0, "taker_buy_quote": 5200.50931 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01607, "high": 0.01614, "low": 0.01588, "close": 0.01588, "volume": 1268219.0, "close_time": 1774594799999, "quote_volume": 20347.76215, "trades": 310, "taker_buy_base": 279563.0, "taker_buy_quote": 4500.06062 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01519, "close": 0.01524, "volume": 3014252.0, "close_time": 1774598399999, "quote_volume": 46679.99021, "trades": 584, "taker_buy_base": 1195936.0, "taker_buy_quote": 18522.70243 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01523, "high": 0.01559, "low": 0.01485, "close": 0.01506, "volume": 8094748.0, "close_time": 1774601999999, "quote_volume": 124138.74997, "trades": 1257, "taker_buy_base": 1563619.0, "taker_buy_quote": 23887.84653 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01506, "high": 0.01553, "low": 0.01497, "close": 0.01537, "volume": 8861419.0, "close_time": 1774605599999, "quote_volume": 136309.06928, "trades": 520, "taker_buy_base": 5129683.0, "taker_buy_quote": 78896.4796 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0154, "high": 0.01705, "low": 0.0154, "close": 0.01659, "volume": 3614858.0, "close_time": 1774609199999, "quote_volume": 59034.74675, "trades": 460, "taker_buy_base": 1864390.0, "taker_buy_quote": 30636.71423 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.01652, "high": 0.01671, "low": 0.01616, "close": 0.01662, "volume": 1630528.0, "close_time": 1774612799999, "quote_volume": 26787.71898, "trades": 351, "taker_buy_base": 809897.0, "taker_buy_quote": 13294.2188 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01647, "high": 0.01669, "low": 0.01635, "close": 0.01636, "volume": 585899.0, "close_time": 1774616399999, "quote_volume": 9665.20188, "trades": 66, "taker_buy_base": 211019.0, "taker_buy_quote": 3477.47557 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01637, "high": 0.0165, "low": 0.01608, "close": 0.0165, "volume": 1129991.0, "close_time": 1774619999999, "quote_volume": 18447.26809, "trades": 138, "taker_buy_base": 706908.0, "taker_buy_quote": 11539.00165 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0165, "high": 0.0165, "low": 0.01583, "close": 0.01607, "volume": 2214061.0, "close_time": 1774623599999, "quote_volume": 35650.20154, "trades": 221, "taker_buy_base": 940528.0, "taker_buy_quote": 15202.97087 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01599, "high": 0.01607, "low": 0.01576, "close": 0.01576, "volume": 814285.0, "close_time": 1774627199999, "quote_volume": 13030.621, "trades": 95, "taker_buy_base": 160748.0, "taker_buy_quote": 2571.11609 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01569, "high": 0.01586, "low": 0.01562, "close": 0.01577, "volume": 428251.0, "close_time": 1774630799999, "quote_volume": 6733.78214, "trades": 51, "taker_buy_base": 257986.0, "taker_buy_quote": 4055.02062 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01573, "high": 0.01597, "low": 0.01567, "close": 0.01571, "volume": 216586.0, "close_time": 1774634399999, "quote_volume": 3433.61374, "trades": 35, "taker_buy_base": 79457.0, "taker_buy_quote": 1255.85362 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01575, "high": 0.01583, "low": 0.01575, "close": 0.01579, "volume": 151492.0, "close_time": 1774637999999, "quote_volume": 2392.36194, "trades": 25, "taker_buy_base": 132414.0, "taker_buy_quote": 2091.88344 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01578, "high": 0.01579, "low": 0.01567, "close": 0.01567, "volume": 120738.0, "close_time": 1774641599999, "quote_volume": 1899.40798, "trades": 12, "taker_buy_base": 94016.0, "taker_buy_quote": 1479.75696 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01575, "high": 0.01578, "low": 0.01567, "close": 0.01575, "volume": 307394.0, "close_time": 1774645199999, "quote_volume": 4833.63237, "trades": 34, "taker_buy_base": 146428.0, "taker_buy_quote": 2302.41371 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01576, "high": 0.01582, "low": 0.01573, "close": 0.0158, "volume": 623252.0, "close_time": 1774648799999, "quote_volume": 9828.6346, "trades": 54, "taker_buy_base": 268433.0, "taker_buy_quote": 4234.35104 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0158, "high": 0.01582, "low": 0.01548, "close": 0.01554, "volume": 598355.0, "close_time": 1774652399999, "quote_volume": 9344.88422, "trades": 61, "taker_buy_base": 317718.0, "taker_buy_quote": 4947.37939 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01552, "high": 0.01554, "low": 0.01502, "close": 0.0152, "volume": 516372.0, "close_time": 1774655999999, "quote_volume": 7879.98341, "trades": 80, "taker_buy_base": 332579.0, "taker_buy_quote": 5076.01556 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01434, "close": 0.01434, "volume": 2673071.0, "close_time": 1774659599999, "quote_volume": 39371.61669, "trades": 517, "taker_buy_base": 986857.0, "taker_buy_quote": 14609.97549 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01446, "high": 0.01449, "low": 0.01326, "close": 0.01414, "volume": 5132669.0, "close_time": 1774663199999, "quote_volume": 70780.82861, "trades": 1077, "taker_buy_base": 2402542.0, "taker_buy_quote": 33074.30608 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01408, "high": 0.01465, "low": 0.01407, "close": 0.01424, "volume": 2346521.0, "close_time": 1774666799999, "quote_volume": 33666.632, "trades": 324, "taker_buy_base": 1246964.0, "taker_buy_quote": 17876.97581 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01421, "high": 0.01451, "low": 0.01405, "close": 0.0144, "volume": 1071802.0, "close_time": 1774670399999, "quote_volume": 15303.01614, "trades": 145, "taker_buy_base": 562923.0, "taker_buy_quote": 8038.64601 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01451, "high": 0.01501, "low": 0.01451, "close": 0.01479, "volume": 1143363.0, "close_time": 1774673999999, "quote_volume": 16875.59799, "trades": 250, "taker_buy_base": 659012.0, "taker_buy_quote": 9736.90223 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01483, "high": 0.0159, "low": 0.01483, "close": 0.01541, "volume": 1306581.0, "close_time": 1774677599999, "quote_volume": 20210.11374, "trades": 186, "taker_buy_base": 674235.0, "taker_buy_quote": 10431.22707 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01439, "close": 0.01495, "volume": 1262027.0, "close_time": 1774681199999, "quote_volume": 18766.40292, "trades": 136, "taker_buy_base": 580346.0, "taker_buy_quote": 8642.23434 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01501, "high": 0.01515, "low": 0.01458, "close": 0.01474, "volume": 921997.0, "close_time": 1774684799999, "quote_volume": 13725.44281, "trades": 118, "taker_buy_base": 381888.0, "taker_buy_quote": 5702.78424 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01474, "high": 0.0153, "low": 0.01474, "close": 0.01512, "volume": 720773.0, "close_time": 1774688399999, "quote_volume": 10870.93192, "trades": 95, "taker_buy_base": 470073.0, "taker_buy_quote": 7080.40262 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01515, "high": 0.01568, "low": 0.01498, "close": 0.01542, "volume": 1648601.0, "close_time": 1774691999999, "quote_volume": 25322.41846, "trades": 200, "taker_buy_base": 732232.0, "taker_buy_quote": 11274.66422 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01505, "close": 0.0152, "volume": 662405.0, "close_time": 1774695599999, "quote_volume": 10096.35071, "trades": 91, "taker_buy_base": 309811.0, "taker_buy_quote": 4721.44511 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01464, "close": 0.01467, "volume": 333012.0, "close_time": 1774699199999, "quote_volume": 4968.71131, "trades": 45, "taker_buy_base": 123529.0, "taker_buy_quote": 1826.95092 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01477, "high": 0.01478, "low": 0.01429, "close": 0.01437, "volume": 983787.0, "close_time": 1774702799999, "quote_volume": 14406.07204, "trades": 73, "taker_buy_base": 666176.0, "taker_buy_quote": 9762.20252 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0143, "high": 0.01472, "low": 0.01414, "close": 0.01434, "volume": 2606098.0, "close_time": 1774706399999, "quote_volume": 37455.77866, "trades": 312, "taker_buy_base": 959518.0, "taker_buy_quote": 13769.13765 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01428, "high": 0.01454, "low": 0.0141, "close": 0.01423, "volume": 763265.0, "close_time": 1774709999999, "quote_volume": 10948.65155, "trades": 95, "taker_buy_base": 537365.0, "taker_buy_quote": 7709.79404 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01419, "high": 0.01492, "low": 0.01419, "close": 0.01479, "volume": 1172327.0, "close_time": 1774713599999, "quote_volume": 17125.86908, "trades": 98, "taker_buy_base": 466347.0, "taker_buy_quote": 6805.12585 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01477, "high": 0.01539, "low": 0.01477, "close": 0.01522, "volume": 1489662.0, "close_time": 1774717199999, "quote_volume": 22431.20411, "trades": 135, "taker_buy_base": 712605.0, "taker_buy_quote": 10745.63615 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01522, "high": 0.01594, "low": 0.01518, "close": 0.01592, "volume": 2898359.0, "close_time": 1774720799999, "quote_volume": 45268.10134, "trades": 252, "taker_buy_base": 1469579.0, "taker_buy_quote": 22991.78794 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01595, "high": 0.01617, "low": 0.01569, "close": 0.01594, "volume": 1766355.0, "close_time": 1774724399999, "quote_volume": 28115.93662, "trades": 163, "taker_buy_base": 997433.0, "taker_buy_quote": 15884.78526 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01595, "high": 0.01604, "low": 0.01574, "close": 0.01594, "volume": 2428020.0, "close_time": 1774727999999, "quote_volume": 38647.21539, "trades": 173, "taker_buy_base": 1480521.0, "taker_buy_quote": 23563.97169 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01597, "high": 0.01614, "low": 0.01583, "close": 0.01601, "volume": 1123217.0, "close_time": 1774731599999, "quote_volume": 17950.68851, "trades": 85, "taker_buy_base": 1013310.0, "taker_buy_quote": 16192.46389 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01597, "high": 0.0161, "low": 0.01574, "close": 0.01575, "volume": 1521461.0, "close_time": 1774735199999, "quote_volume": 24430.62163, "trades": 76, "taker_buy_base": 360767.0, "taker_buy_quote": 5790.82949 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01573, "high": 0.01588, "low": 0.01567, "close": 0.01579, "volume": 1081071.0, "close_time": 1774738799999, "quote_volume": 17058.02221, "trades": 61, "taker_buy_base": 393491.0, "taker_buy_quote": 6215.0878 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01574, "high": 0.01584, "low": 0.01563, "close": 0.01572, "volume": 22350.0, "close_time": 1774742399999, "quote_volume": 351.54564, "trades": 13, "taker_buy_base": 8040.0, "taker_buy_quote": 126.57974 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01573, "high": 0.01591, "low": 0.01571, "close": 0.01579, "volume": 295076.0, "close_time": 1774745999999, "quote_volume": 4660.61361, "trades": 40, "taker_buy_base": 30666.0, "taker_buy_quote": 484.11132 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01571, "high": 0.01586, "low": 0.01568, "close": 0.01571, "volume": 995092.0, "close_time": 1774749599999, "quote_volume": 15683.61849, "trades": 59, "taker_buy_base": 806895.0, "taker_buy_quote": 12725.75302 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01586, "high": 0.01602, "low": 0.01574, "close": 0.01574, "volume": 254786.0, "close_time": 1774753199999, "quote_volume": 4041.51255, "trades": 35, "taker_buy_base": 206991.0, "taker_buy_quote": 3280.07412 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01577, "high": 0.01586, "low": 0.0157, "close": 0.01572, "volume": 103581.0, "close_time": 1774756799999, "quote_volume": 1632.09599, "trades": 21, "taker_buy_base": 92994.0, "taker_buy_quote": 1465.21018 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01575, "high": 0.01601, "low": 0.01573, "close": 0.01601, "volume": 119951.0, "close_time": 1774760399999, "quote_volume": 1895.27764, "trades": 14, "taker_buy_base": 22996.0, "taker_buy_quote": 364.27283 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01602, "high": 0.01632, "low": 0.01599, "close": 0.01628, "volume": 276112.0, "close_time": 1774763999999, "quote_volume": 4445.21803, "trades": 26, "taker_buy_base": 108333.0, "taker_buy_quote": 1744.14382 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01628, "high": 0.01642, "low": 0.01574, "close": 0.01575, "volume": 1653170.0, "close_time": 1774767599999, "quote_volume": 26479.45851, "trades": 116, "taker_buy_base": 986778.0, "taker_buy_quote": 15786.56946 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01568, "high": 0.01581, "low": 0.01526, "close": 0.01526, "volume": 660365.0, "close_time": 1774771199999, "quote_volume": 10300.83971, "trades": 78, "taker_buy_base": 293723.0, "taker_buy_quote": 4584.7994 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01527, "high": 0.01527, "low": 0.01476, "close": 0.01488, "volume": 3491499.0, "close_time": 1774774799999, "quote_volume": 52384.92181, "trades": 181, "taker_buy_base": 1552503.0, "taker_buy_quote": 23393.37869 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01487, "high": 0.01495, "low": 0.01454, "close": 0.01457, "volume": 865092.0, "close_time": 1774778399999, "quote_volume": 12749.7264, "trades": 71, "taker_buy_base": 523096.0, "taker_buy_quote": 7706.33015 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01451, "high": 0.0146, "low": 0.01415, "close": 0.01425, "volume": 1658897.0, "close_time": 1774781999999, "quote_volume": 23843.96277, "trades": 114, "taker_buy_base": 708115.0, "taker_buy_quote": 10183.05143 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01422, "high": 0.01436, "low": 0.01382, "close": 0.01386, "volume": 1493030.0, "close_time": 1774785599999, "quote_volume": 21079.13457, "trades": 176, "taker_buy_base": 524352.0, "taker_buy_quote": 7403.15327 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01383, "high": 0.0146, "low": 0.01383, "close": 0.01449, "volume": 1980478.0, "close_time": 1774789199999, "quote_volume": 28547.73737, "trades": 154, "taker_buy_base": 640115.0, "taker_buy_quote": 9176.34831 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01446, "high": 0.01448, "low": 0.01424, "close": 0.01429, "volume": 246554.0, "close_time": 1774792799999, "quote_volume": 3542.7067, "trades": 42, "taker_buy_base": 174751.0, "taker_buy_quote": 2510.33799 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01426, "high": 0.0148, "low": 0.01426, "close": 0.01476, "volume": 313846.0, "close_time": 1774796399999, "quote_volume": 4554.55847, "trades": 50, "taker_buy_base": 173962.0, "taker_buy_quote": 2525.50998 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01479, "high": 0.01498, "low": 0.01471, "close": 0.0148, "volume": 1856876.0, "close_time": 1774799999999, "quote_volume": 27629.49305, "trades": 103, "taker_buy_base": 1040731.0, "taker_buy_quote": 15502.98009 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01483, "high": 0.01509, "low": 0.01461, "close": 0.01473, "volume": 1881290.0, "close_time": 1774803599999, "quote_volume": 28110.13506, "trades": 131, "taker_buy_base": 663280.0, "taker_buy_quote": 9886.10606 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01477, "high": 0.01486, "low": 0.01465, "close": 0.01484, "volume": 2002531.0, "close_time": 1774807199999, "quote_volume": 29558.93892, "trades": 102, "taker_buy_base": 978413.0, "taker_buy_quote": 14396.91642 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01482, "high": 0.01495, "low": 0.01475, "close": 0.01481, "volume": 145565.0, "close_time": 1774810799999, "quote_volume": 2160.05988, "trades": 53, "taker_buy_base": 110777.0, "taker_buy_quote": 1643.86587 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01479, "high": 0.01492, "low": 0.01469, "close": 0.0148, "volume": 367797.0, "close_time": 1774814399999, "quote_volume": 5454.63339, "trades": 91, "taker_buy_base": 133206.0, "taker_buy_quote": 1971.0378 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0148, "high": 0.01494, "low": 0.0148, "close": 0.01487, "volume": 40784.0, "close_time": 1774817999999, "quote_volume": 606.28664, "trades": 33, "taker_buy_base": 16457.0, "taker_buy_quote": 244.60841 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01485, "high": 0.01516, "low": 0.01485, "close": 0.01508, "volume": 298369.0, "close_time": 1774821599999, "quote_volume": 4467.11728, "trades": 109, "taker_buy_base": 250081.0, "taker_buy_quote": 3742.73341 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01506, "high": 0.01521, "low": 0.01488, "close": 0.01501, "volume": 563690.0, "close_time": 1774825199999, "quote_volume": 8502.48105, "trades": 91, "taker_buy_base": 322598.0, "taker_buy_quote": 4865.06799 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01499, "high": 0.01512, "low": 0.01495, "close": 0.01506, "volume": 131309.0, "close_time": 1774828799999, "quote_volume": 1974.69483, "trades": 26, "taker_buy_base": 75026.0, "taker_buy_quote": 1129.8712 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01509, "high": 0.01541, "low": 0.01503, "close": 0.01541, "volume": 167845.0, "close_time": 1774832399999, "quote_volume": 2559.71557, "trades": 36, "taker_buy_base": 127582.0, "taker_buy_quote": 1948.86968 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01547, "high": 0.01547, "low": 0.01469, "close": 0.01498, "volume": 1540486.0, "close_time": 1774835999999, "quote_volume": 22914.36133, "trades": 104, "taker_buy_base": 690170.0, "taker_buy_quote": 10245.44444 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01496, "high": 0.01526, "low": 0.01496, "close": 0.01516, "volume": 277819.0, "close_time": 1774839599999, "quote_volume": 4201.60869, "trades": 38, "taker_buy_base": 207517.0, "taker_buy_quote": 3134.71777 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01516, "high": 0.01544, "low": 0.01513, "close": 0.01536, "volume": 1406115.0, "close_time": 1774843199999, "quote_volume": 21630.08203, "trades": 83, "taker_buy_base": 192271.0, "taker_buy_quote": 2942.72623 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01552, "high": 0.01567, "low": 0.01538, "close": 0.01559, "volume": 323402.0, "close_time": 1774846799999, "quote_volume": 5033.81916, "trades": 44, "taker_buy_base": 124407.0, "taker_buy_quote": 1932.66663 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01558, "high": 0.01558, "low": 0.01459, "close": 0.01468, "volume": 1109665.0, "close_time": 1774850399999, "quote_volume": 16645.46311, "trades": 99, "taker_buy_base": 414503.0, "taker_buy_quote": 6179.10597 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01481, "high": 0.01507, "low": 0.01454, "close": 0.01465, "volume": 448320.0, "close_time": 1774853999999, "quote_volume": 6609.57914, "trades": 70, "taker_buy_base": 299134.0, "taker_buy_quote": 4411.80592 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01468, "high": 0.0148, "low": 0.01441, "close": 0.01473, "volume": 966296.0, "close_time": 1774857599999, "quote_volume": 14130.41614, "trades": 57, "taker_buy_base": 590209.0, "taker_buy_quote": 8644.88002 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01475, "high": 0.01477, "low": 0.01418, "close": 0.01433, "volume": 2115335.0, "close_time": 1774861199999, "quote_volume": 30700.31785, "trades": 121, "taker_buy_base": 1112321.0, "taker_buy_quote": 16149.17413 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01423, "high": 0.01447, "low": 0.01417, "close": 0.01446, "volume": 465379.0, "close_time": 1774864799999, "quote_volume": 6700.22162, "trades": 36, "taker_buy_base": 351896.0, "taker_buy_quote": 5070.74788 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0144, "high": 0.01453, "low": 0.01436, "close": 0.01448, "volume": 567799.0, "close_time": 1774868399999, "quote_volume": 8224.2025, "trades": 38, "taker_buy_base": 430124.0, "taker_buy_quote": 6236.39189 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01447, "high": 0.01449, "low": 0.01422, "close": 0.01422, "volume": 552692.0, "close_time": 1774871999999, "quote_volume": 7959.10791, "trades": 53, "taker_buy_base": 101718.0, "taker_buy_quote": 1465.59318 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01424, "high": 0.01426, "low": 0.01401, "close": 0.01409, "volume": 6481525.0, "close_time": 1774875599999, "quote_volume": 91520.52477, "trades": 479, "taker_buy_base": 1362392.0, "taker_buy_quote": 19237.64969 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.01406, "high": 0.01434, "low": 0.01403, "close": 0.01426, "volume": 1184809.0, "close_time": 1774879199999, "quote_volume": 16820.07858, "trades": 91, "taker_buy_base": 581292.0, "taker_buy_quote": 8264.05824 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01427, "high": 0.0146, "low": 0.01427, "close": 0.01445, "volume": 5797712.0, "close_time": 1774882799999, "quote_volume": 83307.66413, "trades": 175, "taker_buy_base": 4040198.0, "taker_buy_quote": 58026.80602 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01444, "high": 0.01444, "low": 0.01423, "close": 0.01423, "volume": 513311.0, "close_time": 1774886399999, "quote_volume": 7333.06034, "trades": 42, "taker_buy_base": 105864.0, "taker_buy_quote": 1511.4188 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0142, "high": 0.0152, "low": 0.0142, "close": 0.0148, "volume": 2555650.0, "close_time": 1774889999999, "quote_volume": 37836.15519, "trades": 248, "taker_buy_base": 1342086.0, "taker_buy_quote": 19829.45132 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01484, "high": 0.01489, "low": 0.01471, "close": 0.01471, "volume": 524198.0, "close_time": 1774893599999, "quote_volume": 7769.48104, "trades": 52, "taker_buy_base": 202954.0, "taker_buy_quote": 3005.77686 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01472, "high": 0.0148, "low": 0.01472, "close": 0.01477, "volume": 409065.0, "close_time": 1774897199999, "quote_volume": 6040.28244, "trades": 30, "taker_buy_base": 93288.0, "taker_buy_quote": 1378.11637 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01453, "high": 0.01454, "low": 0.0144, "close": 0.01446, "volume": 467326.0, "close_time": 1774900799999, "quote_volume": 6766.19424, "trades": 39, "taker_buy_base": 152170.0, "taker_buy_quote": 2200.42391 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01443, "high": 0.01443, "low": 0.01434, "close": 0.01434, "volume": 289330.0, "close_time": 1774904399999, "quote_volume": 4157.27901, "trades": 26, "taker_buy_base": 201808.0, "taker_buy_quote": 2899.39157 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01431, "high": 0.0145, "low": 0.01428, "close": 0.01448, "volume": 299515.0, "close_time": 1774907999999, "quote_volume": 4319.05065, "trades": 25, "taker_buy_base": 123742.0, "taker_buy_quote": 1788.4472 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.01445, "high": 0.01445, "low": 0.01438, "close": 0.01442, "volume": 39970.0, "close_time": 1774911599999, "quote_volume": 576.71627, "trades": 4, "taker_buy_base": 20555.0, "taker_buy_quote": 296.4031 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01427, "high": 0.01427, "low": 0.01421, "close": 0.01423, "volume": 415141.0, "close_time": 1774915199999, "quote_volume": 5917.95797, "trades": 21, "taker_buy_base": 239021.0, "taker_buy_quote": 3409.3675 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01418, "high": 0.01423, "low": 0.01405, "close": 0.01405, "volume": 557345.0, "close_time": 1774918799999, "quote_volume": 7870.84364, "trades": 79, "taker_buy_base": 200872.0, "taker_buy_quote": 2831.93892 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01404, "high": 0.01425, "low": 0.01403, "close": 0.01419, "volume": 476624.0, "close_time": 1774922399999, "quote_volume": 6738.22034, "trades": 35, "taker_buy_base": 322170.0, "taker_buy_quote": 4560.92402 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01412, "high": 0.01428, "low": 0.01408, "close": 0.01428, "volume": 870247.0, "close_time": 1774925999999, "quote_volume": 12343.10384, "trades": 69, "taker_buy_base": 470219.0, "taker_buy_quote": 6670.63127 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01431, "high": 0.01438, "low": 0.01421, "close": 0.01436, "volume": 2083861.0, "close_time": 1774929599999, "quote_volume": 29690.07717, "trades": 131, "taker_buy_base": 725124.0, "taker_buy_quote": 10334.44107 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01439, "high": 0.01466, "low": 0.01439, "close": 0.01466, "volume": 215146.0, "close_time": 1774933199999, "quote_volume": 3136.20021, "trades": 38, "taker_buy_base": 81930.0, "taker_buy_quote": 1190.91624 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01467, "high": 0.01475, "low": 0.01439, "close": 0.01439, "volume": 234513.0, "close_time": 1774936799999, "quote_volume": 3412.05746, "trades": 26, "taker_buy_base": 127921.0, "taker_buy_quote": 1859.19498 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01437, "high": 0.0145, "low": 0.01421, "close": 0.01423, "volume": 525920.0, "close_time": 1774940399999, "quote_volume": 7572.35707, "trades": 66, "taker_buy_base": 279664.0, "taker_buy_quote": 4034.23473 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01417, "high": 0.01422, "low": 0.01402, "close": 0.01417, "volume": 1118252.0, "close_time": 1774943999999, "quote_volume": 15790.10227, "trades": 59, "taker_buy_base": 574749.0, "taker_buy_quote": 8148.94709 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01438, "high": 0.01444, "low": 0.01418, "close": 0.0143, "volume": 589672.0, "close_time": 1774947599999, "quote_volume": 8428.20774, "trades": 39, "taker_buy_base": 534648.0, "taker_buy_quote": 7640.7242 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01435, "high": 0.0147, "low": 0.01425, "close": 0.01445, "volume": 1777034.0, "close_time": 1774951199999, "quote_volume": 25838.76636, "trades": 125, "taker_buy_base": 778284.0, "taker_buy_quote": 11340.17696 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01442, "high": 0.01472, "low": 0.01442, "close": 0.01453, "volume": 1607887.0, "close_time": 1774954799999, "quote_volume": 23527.43136, "trades": 255, "taker_buy_base": 642569.0, "taker_buy_quote": 9409.10546 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.01444, "high": 0.01444, "low": 0.01411, "close": 0.01413, "volume": 632529.0, "close_time": 1774958399999, "quote_volume": 9022.91414, "trades": 49, "taker_buy_base": 244811.0, "taker_buy_quote": 3494.5135 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0141, "high": 0.01424, "low": 0.01365, "close": 0.01402, "volume": 2232206.0, "close_time": 1774961999999, "quote_volume": 31226.0243, "trades": 174, "taker_buy_base": 891798.0, "taker_buy_quote": 12501.56377 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01397, "high": 0.01403, "low": 0.01382, "close": 0.01398, "volume": 731770.0, "close_time": 1774965599999, "quote_volume": 10209.24068, "trades": 43, "taker_buy_base": 635780.0, "taker_buy_quote": 8868.5337 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01403, "high": 0.01435, "low": 0.01403, "close": 0.01421, "volume": 549778.0, "close_time": 1774969199999, "quote_volume": 7818.90875, "trades": 43, "taker_buy_base": 203344.0, "taker_buy_quote": 2884.67848 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.01431, "high": 0.01452, "low": 0.01427, "close": 0.01452, "volume": 436012.0, "close_time": 1774972799999, "quote_volume": 6279.54284, "trades": 36, "taker_buy_base": 378338.0, "taker_buy_quote": 5452.82212 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01451, "high": 0.01474, "low": 0.01424, "close": 0.01424, "volume": 839631.0, "close_time": 1774976399999, "quote_volume": 12220.80723, "trades": 137, "taker_buy_base": 589550.0, "taker_buy_quote": 8572.37096 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01423, "high": 0.01462, "low": 0.01423, "close": 0.01451, "volume": 283294.0, "close_time": 1774979999999, "quote_volume": 4120.07949, "trades": 41, "taker_buy_base": 162274.0, "taker_buy_quote": 2368.7932 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0146, "high": 0.01474, "low": 0.01452, "close": 0.01455, "volume": 1024754.0, "close_time": 1774983599999, "quote_volume": 15057.81777, "trades": 85, "taker_buy_base": 385246.0, "taker_buy_quote": 5646.5575 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01464, "high": 0.01485, "low": 0.0146, "close": 0.01478, "volume": 725712.0, "close_time": 1774987199999, "quote_volume": 10688.69351, "trades": 62, "taker_buy_base": 331120.0, "taker_buy_quote": 4878.47282 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01484, "high": 0.01544, "low": 0.01484, "close": 0.01539, "volume": 1169050.0, "close_time": 1774990799999, "quote_volume": 17850.29951, "trades": 98, "taker_buy_base": 488310.0, "taker_buy_quote": 7408.07657 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01539, "high": 0.01547, "low": 0.01524, "close": 0.0154, "volume": 780329.0, "close_time": 1774994399999, "quote_volume": 11968.29938, "trades": 56, "taker_buy_base": 444103.0, "taker_buy_quote": 6807.53953 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.01538, "high": 0.01539, "low": 0.01514, "close": 0.01515, "volume": 158961.0, "close_time": 1774997999999, "quote_volume": 2425.60127, "trades": 29, "taker_buy_base": 33341.0, "taker_buy_quote": 511.47901 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01517, "high": 0.01517, "low": 0.01494, "close": 0.01494, "volume": 556791.0, "close_time": 1775001599999, "quote_volume": 8380.8657, "trades": 64, "taker_buy_base": 361304.0, "taker_buy_quote": 5424.88442 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01496, "high": 0.01516, "low": 0.01487, "close": 0.01516, "volume": 357665.0, "close_time": 1775005199999, "quote_volume": 5363.03793, "trades": 42, "taker_buy_base": 127815.0, "taker_buy_quote": 1921.63426 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01525, "high": 0.01525, "low": 0.01497, "close": 0.01497, "volume": 27935.0, "close_time": 1775008799999, "quote_volume": 422.61372, "trades": 6, "taker_buy_base": 26930.0, "taker_buy_quote": 407.35455 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.01491, "high": 0.01491, "low": 0.01457, "close": 0.01461, "volume": 256480.0, "close_time": 1775012399999, "quote_volume": 3774.68197, "trades": 20, "taker_buy_base": 84778.0, "taker_buy_quote": 1248.24791 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01468, "high": 0.01468, "low": 0.01443, "close": 0.01443, "volume": 124107.0, "close_time": 1775015999999, "quote_volume": 1804.88618, "trades": 20, "taker_buy_base": 8774.0, "taker_buy_quote": 128.00472 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01439, "high": 0.01444, "low": 0.01429, "close": 0.01431, "volume": 138708.0, "close_time": 1775019599999, "quote_volume": 1993.40449, "trades": 23, "taker_buy_base": 92347.0, "taker_buy_quote": 1327.7896 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01438, "high": 0.01504, "low": 0.01438, "close": 0.01504, "volume": 626360.0, "close_time": 1775023199999, "quote_volume": 9200.62448, "trades": 63, "taker_buy_base": 203786.0, "taker_buy_quote": 2984.49446 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01498, "high": 0.0152, "low": 0.01489, "close": 0.01507, "volume": 358370.0, "close_time": 1775026799999, "quote_volume": 5372.56372, "trades": 45, "taker_buy_base": 240011.0, "taker_buy_quote": 3594.1085 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01507, "high": 0.01508, "low": 0.01478, "close": 0.01492, "volume": 726335.0, "close_time": 1775030399999, "quote_volume": 10812.14571, "trades": 40, "taker_buy_base": 365265.0, "taker_buy_quote": 5422.99036 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01481, "high": 0.01488, "low": 0.01465, "close": 0.01465, "volume": 204426.0, "close_time": 1775033999999, "quote_volume": 3008.03705, "trades": 31, "taker_buy_base": 147222.0, "taker_buy_quote": 2165.71804 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0146, "high": 0.01478, "low": 0.0145, "close": 0.01452, "volume": 356443.0, "close_time": 1775037599999, "quote_volume": 5208.29134, "trades": 34, "taker_buy_base": 138713.0, "taker_buy_quote": 2028.15033 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0144, "high": 0.01458, "low": 0.01438, "close": 0.01444, "volume": 748676.0, "close_time": 1775041199999, "quote_volume": 10857.57823, "trades": 47, "taker_buy_base": 241237.0, "taker_buy_quote": 3499.66916 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01447, "high": 0.01447, "low": 0.01438, "close": 0.01442, "volume": 181821.0, "close_time": 1775044799999, "quote_volume": 2620.30035, "trades": 15, "taker_buy_base": 155194.0, "taker_buy_quote": 2237.24571 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01439, "high": 0.01479, "low": 0.01439, "close": 0.01471, "volume": 634126.0, "close_time": 1775048399999, "quote_volume": 9303.14942, "trades": 60, "taker_buy_base": 394663.0, "taker_buy_quote": 5785.44043 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01454, "high": 0.01465, "low": 0.01444, "close": 0.01444, "volume": 108904.0, "close_time": 1775051999999, "quote_volume": 1584.3311, "trades": 12, "taker_buy_base": 80498.0, "taker_buy_quote": 1170.40466 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0144, "high": 0.01463, "low": 0.01435, "close": 0.01452, "volume": 814016.0, "close_time": 1775055599999, "quote_volume": 11803.45373, "trades": 78, "taker_buy_base": 359655.0, "taker_buy_quote": 5196.02398 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01454, "high": 0.0147, "low": 0.01452, "close": 0.01469, "volume": 574252.0, "close_time": 1775059199999, "quote_volume": 8366.50621, "trades": 49, "taker_buy_base": 392654.0, "taker_buy_quote": 5714.96672 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01461, "high": 0.01468, "low": 0.01455, "close": 0.01459, "volume": 166742.0, "close_time": 1775062799999, "quote_volume": 2432.7127, "trades": 14, "taker_buy_base": 58962.0, "taker_buy_quote": 862.92061 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01458, "high": 0.01464, "low": 0.01445, "close": 0.01455, "volume": 45649.0, "close_time": 1775066399999, "quote_volume": 666.66045, "trades": 8, "taker_buy_base": 12625.0, "taker_buy_quote": 183.45777 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01447, "high": 0.01447, "low": 0.01432, "close": 0.01432, "volume": 135830.0, "close_time": 1775069999999, "quote_volume": 1959.82004, "trades": 11, "taker_buy_base": 50393.0, "taker_buy_quote": 728.92585 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01429, "high": 0.01432, "low": 0.01416, "close": 0.01423, "volume": 350212.0, "close_time": 1775073599999, "quote_volume": 4990.28995, "trades": 42, "taker_buy_base": 192529.0, "taker_buy_quote": 2745.90681 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0142, "high": 0.01421, "low": 0.0141, "close": 0.01416, "volume": 384214.0, "close_time": 1775077199999, "quote_volume": 5432.81275, "trades": 40, "taker_buy_base": 195768.0, "taker_buy_quote": 2771.04322 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01414, "high": 0.0143, "low": 0.01412, "close": 0.0142, "volume": 1515224.0, "close_time": 1775080799999, "quote_volume": 21533.45841, "trades": 69, "taker_buy_base": 942949.0, "taker_buy_quote": 13387.20734 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01418, "high": 0.01423, "low": 0.01401, "close": 0.01407, "volume": 1580074.0, "close_time": 1775084399999, "quote_volume": 22369.5309, "trades": 124, "taker_buy_base": 698972.0, "taker_buy_quote": 9912.68998 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.014, "high": 0.01485, "low": 0.01398, "close": 0.01422, "volume": 984815.0, "close_time": 1775087999999, "quote_volume": 14059.6629, "trades": 99, "taker_buy_base": 530237.0, "taker_buy_quote": 7600.61839 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01412, "high": 0.01421, "low": 0.01408, "close": 0.01409, "volume": 171019.0, "close_time": 1775091599999, "quote_volume": 2415.73654, "trades": 11, "taker_buy_base": 142000.0, "taker_buy_quote": 2006.84587 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01403, "high": 0.01408, "low": 0.01384, "close": 0.0139, "volume": 312359.0, "close_time": 1775095199999, "quote_volume": 4352.7095, "trades": 19, "taker_buy_base": 137361.0, "taker_buy_quote": 1910.14365 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01391, "high": 0.01391, "low": 0.01361, "close": 0.01368, "volume": 969957.0, "close_time": 1775098799999, "quote_volume": 13293.72847, "trades": 34, "taker_buy_base": 347783.0, "taker_buy_quote": 4792.68562 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01368, "high": 0.01416, "low": 0.01368, "close": 0.01385, "volume": 751404.0, "close_time": 1775102399999, "quote_volume": 10413.67615, "trades": 52, "taker_buy_base": 488345.0, "taker_buy_quote": 6754.97524 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01382, "high": 0.01411, "low": 0.01382, "close": 0.01401, "volume": 272066.0, "close_time": 1775105999999, "quote_volume": 3780.9751, "trades": 16, "taker_buy_base": 193639.0, "taker_buy_quote": 2683.22896 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.014, "high": 0.014, "low": 0.01375, "close": 0.0138, "volume": 258137.0, "close_time": 1775109599999, "quote_volume": 3562.19425, "trades": 17, "taker_buy_base": 200358.0, "taker_buy_quote": 2762.50728 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01372, "high": 0.01394, "low": 0.01372, "close": 0.01394, "volume": 208263.0, "close_time": 1775113199999, "quote_volume": 2880.15312, "trades": 22, "taker_buy_base": 198942.0, "taker_buy_quote": 2751.35048 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01397, "high": 0.01413, "low": 0.01397, "close": 0.01403, "volume": 557036.0, "close_time": 1775116799999, "quote_volume": 7842.88841, "trades": 29, "taker_buy_base": 322995.0, "taker_buy_quote": 4549.20011 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01402, "high": 0.01402, "low": 0.01376, "close": 0.01384, "volume": 209434.0, "close_time": 1775120399999, "quote_volume": 2904.04013, "trades": 21, "taker_buy_base": 52455.0, "taker_buy_quote": 732.7119 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01379, "high": 0.01389, "low": 0.01368, "close": 0.01378, "volume": 2676688.0, "close_time": 1775123999999, "quote_volume": 36880.70398, "trades": 119, "taker_buy_base": 1152193.0, "taker_buy_quote": 15871.50476 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01373, "high": 0.01373, "low": 0.01339, "close": 0.0136, "volume": 483655.0, "close_time": 1775127599999, "quote_volume": 6525.42188, "trades": 32, "taker_buy_base": 257031.0, "taker_buy_quote": 3476.6703 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01359, "high": 0.01359, "low": 0.01344, "close": 0.01344, "volume": 311594.0, "close_time": 1775131199999, "quote_volume": 4201.84048, "trades": 37, "taker_buy_base": 306594.0, "taker_buy_quote": 4134.34048 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01348, "high": 0.01348, "low": 0.01314, "close": 0.01344, "volume": 1246573.0, "close_time": 1775134799999, "quote_volume": 16640.60471, "trades": 77, "taker_buy_base": 500341.0, "taker_buy_quote": 6723.2324 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0135, "high": 0.01366, "low": 0.01339, "close": 0.01364, "volume": 187458.0, "close_time": 1775138399999, "quote_volume": 2530.7507, "trades": 31, "taker_buy_base": 165216.0, "taker_buy_quote": 2230.21422 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01362, "high": 0.01372, "low": 0.01343, "close": 0.01343, "volume": 918645.0, "close_time": 1775141999999, "quote_volume": 12500.93907, "trades": 78, "taker_buy_base": 596093.0, "taker_buy_quote": 8103.71063 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0134, "high": 0.0134, "low": 0.01315, "close": 0.01318, "volume": 217047.0, "close_time": 1775145599999, "quote_volume": 2879.59007, "trades": 18, "taker_buy_base": 153232.0, "taker_buy_quote": 2030.77654 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01309, "high": 0.01348, "low": 0.01289, "close": 0.0133, "volume": 2738710.0, "close_time": 1775149199999, "quote_volume": 35623.61744, "trades": 143, "taker_buy_base": 895316.0, "taker_buy_quote": 11663.01046 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0133, "high": 0.01382, "low": 0.0133, "close": 0.01344, "volume": 2805058.0, "close_time": 1775152799999, "quote_volume": 37972.57306, "trades": 189, "taker_buy_base": 1246294.0, "taker_buy_quote": 16834.64107 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.01341, "high": 0.01345, "low": 0.01328, "close": 0.0134, "volume": 1219285.0, "close_time": 1775156399999, "quote_volume": 16289.08102, "trades": 57, "taker_buy_base": 265089.0, "taker_buy_quote": 3545.71616 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01343, "high": 0.01343, "low": 0.0132, "close": 0.01323, "volume": 821264.0, "close_time": 1775159999999, "quote_volume": 10920.77533, "trades": 30, "taker_buy_base": 292428.0, "taker_buy_quote": 3905.65425 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0132, "high": 0.01329, "low": 0.01305, "close": 0.01329, "volume": 1808665.0, "close_time": 1775163599999, "quote_volume": 23775.41391, "trades": 76, "taker_buy_base": 199919.0, "taker_buy_quote": 2632.5957 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0132, "high": 0.0132, "low": 0.01312, "close": 0.01316, "volume": 420390.0, "close_time": 1775167199999, "quote_volume": 5529.23001, "trades": 24, "taker_buy_base": 182973.0, "taker_buy_quote": 2409.3708 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01311, "high": 0.01317, "low": 0.01303, "close": 0.01307, "volume": 226761.0, "close_time": 1775170799999, "quote_volume": 2972.29634, "trades": 21, "taker_buy_base": 97416.0, "taker_buy_quote": 1282.09456 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01303, "high": 0.01304, "low": 0.01288, "close": 0.01288, "volume": 205092.0, "close_time": 1775174399999, "quote_volume": 2665.46798, "trades": 23, "taker_buy_base": 24338.0, "taker_buy_quote": 315.07307 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01286, "high": 0.01344, "low": 0.0128, "close": 0.01329, "volume": 177021.0, "close_time": 1775177999999, "quote_volume": 2343.5068, "trades": 22, "taker_buy_base": 141185.0, "taker_buy_quote": 1868.39693 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0135, "high": 0.01392, "low": 0.01346, "close": 0.0139, "volume": 769776.0, "close_time": 1775181599999, "quote_volume": 10569.08311, "trades": 136, "taker_buy_base": 497419.0, "taker_buy_quote": 6817.62403 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01392, "high": 0.01417, "low": 0.01366, "close": 0.01384, "volume": 1203708.0, "close_time": 1775185199999, "quote_volume": 16790.01216, "trades": 182, "taker_buy_base": 621654.0, "taker_buy_quote": 8667.80027 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01386, "high": 0.01396, "low": 0.01341, "close": 0.01341, "volume": 542952.0, "close_time": 1775188799999, "quote_volume": 7361.53728, "trades": 60, "taker_buy_base": 266980.0, "taker_buy_quote": 3629.00679 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01336, "high": 0.01346, "low": 0.0133, "close": 0.01341, "volume": 1277145.0, "close_time": 1775192399999, "quote_volume": 17033.79808, "trades": 39, "taker_buy_base": 400980.0, "taker_buy_quote": 5361.10773 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01341, "high": 0.0135, "low": 0.01337, "close": 0.01346, "volume": 908120.0, "close_time": 1775195999999, "quote_volume": 12199.27484, "trades": 35, "taker_buy_base": 382399.0, "taker_buy_quote": 5133.91396 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01351, "high": 0.01371, "low": 0.0134, "close": 0.01342, "volume": 1034462.0, "close_time": 1775199599999, "quote_volume": 13994.4342, "trades": 76, "taker_buy_base": 394708.0, "taker_buy_quote": 5336.46068 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01349, "high": 0.01353, "low": 0.01338, "close": 0.01341, "volume": 260447.0, "close_time": 1775203199999, "quote_volume": 3504.47592, "trades": 18, "taker_buy_base": 63939.0, "taker_buy_quote": 859.27715 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01349, "high": 0.01375, "low": 0.01349, "close": 0.01375, "volume": 236313.0, "close_time": 1775206799999, "quote_volume": 3227.09572, "trades": 20, "taker_buy_base": 154739.0, "taker_buy_quote": 2109.53192 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01365, "high": 0.01407, "low": 0.01365, "close": 0.014, "volume": 4293968.0, "close_time": 1775210399999, "quote_volume": 59648.44386, "trades": 147, "taker_buy_base": 3016570.0, "taker_buy_quote": 41942.07781 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01393, "high": 0.01425, "low": 0.01393, "close": 0.01413, "volume": 2754004.0, "close_time": 1775213999999, "quote_volume": 38771.85966, "trades": 153, "taker_buy_base": 1557029.0, "taker_buy_quote": 21914.89066 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0142, "high": 0.01474, "low": 0.0142, "close": 0.01463, "volume": 2474234.0, "close_time": 1775217599999, "quote_volume": 35901.00078, "trades": 227, "taker_buy_base": 1848771.0, "taker_buy_quote": 26888.86971 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01465, "high": 0.01478, "low": 0.01409, "close": 0.01414, "volume": 3463053.0, "close_time": 1775221199999, "quote_volume": 50438.1798, "trades": 299, "taker_buy_base": 1352424.0, "taker_buy_quote": 19650.57753 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01411, "high": 0.01413, "low": 0.01389, "close": 0.01407, "volume": 711023.0, "close_time": 1775224799999, "quote_volume": 9974.1293, "trades": 50, "taker_buy_base": 147436.0, "taker_buy_quote": 2067.40232 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.01397, "high": 0.01422, "low": 0.0139, "close": 0.01415, "volume": 1083940.0, "close_time": 1775228399999, "quote_volume": 15314.68364, "trades": 52, "taker_buy_base": 530095.0, "taker_buy_quote": 7511.05829 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01414, "high": 0.01426, "low": 0.01389, "close": 0.01392, "volume": 547297.0, "close_time": 1775231999999, "quote_volume": 7717.54445, "trades": 56, "taker_buy_base": 147614.0, "taker_buy_quote": 2080.98623 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01397, "high": 0.01402, "low": 0.01384, "close": 0.01384, "volume": 170535.0, "close_time": 1775235599999, "quote_volume": 2380.30901, "trades": 22, "taker_buy_base": 79460.0, "taker_buy_quote": 1111.97904 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.01391, "high": 0.01418, "low": 0.01388, "close": 0.01407, "volume": 488483.0, "close_time": 1775239199999, "quote_volume": 6863.15084, "trades": 52, "taker_buy_base": 404163.0, "taker_buy_quote": 5676.76967 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01418, "high": 0.01423, "low": 0.01413, "close": 0.0142, "volume": 186321.0, "close_time": 1775242799999, "quote_volume": 2638.19275, "trades": 22, "taker_buy_base": 87747.0, "taker_buy_quote": 1242.77077 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01414, "high": 0.01423, "low": 0.0141, "close": 0.0142, "volume": 516929.0, "close_time": 1775246399999, "quote_volume": 7340.91178, "trades": 36, "taker_buy_base": 383960.0, "taker_buy_quote": 5453.43655 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01426, "high": 0.01428, "low": 0.01421, "close": 0.01428, "volume": 77990.0, "close_time": 1775249999999, "quote_volume": 1111.43903, "trades": 15, "taker_buy_base": 56374.0, "taker_buy_quote": 802.77921 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01428, "high": 0.01456, "low": 0.01426, "close": 0.01453, "volume": 339002.0, "close_time": 1775253599999, "quote_volume": 4908.84881, "trades": 34, "taker_buy_base": 117093.0, "taker_buy_quote": 1698.40831 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01454, "high": 0.0147, "low": 0.01445, "close": 0.01466, "volume": 2383871.0, "close_time": 1775257199999, "quote_volume": 34705.82662, "trades": 166, "taker_buy_base": 1335096.0, "taker_buy_quote": 19440.25738 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01471, "high": 0.01478, "low": 0.01454, "close": 0.01477, "volume": 866254.0, "close_time": 1775260799999, "quote_volume": 12658.60701, "trades": 54, "taker_buy_base": 289968.0, "taker_buy_quote": 4249.8782 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01484, "high": 0.01489, "low": 0.01446, "close": 0.01459, "volume": 525591.0, "close_time": 1775264399999, "quote_volume": 7736.16974, "trades": 38, "taker_buy_base": 359919.0, "taker_buy_quote": 5315.50775 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01464, "high": 0.01476, "low": 0.01461, "close": 0.01476, "volume": 304546.0, "close_time": 1775267999999, "quote_volume": 4468.9923, "trades": 48, "taker_buy_base": 136400.0, "taker_buy_quote": 2004.1375 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01474, "high": 0.01477, "low": 0.01465, "close": 0.01471, "volume": 556992.0, "close_time": 1775271599999, "quote_volume": 8186.58179, "trades": 34, "taker_buy_base": 452555.0, "taker_buy_quote": 6652.75479 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01475, "high": 0.01485, "low": 0.01432, "close": 0.01436, "volume": 693328.0, "close_time": 1775275199999, "quote_volume": 9995.02267, "trades": 69, "taker_buy_base": 398054.0, "taker_buy_quote": 5711.75627 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01433, "high": 0.01435, "low": 0.01412, "close": 0.0142, "volume": 1847520.0, "close_time": 1775278799999, "quote_volume": 26311.29148, "trades": 107, "taker_buy_base": 452050.0, "taker_buy_quote": 6453.33586 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01418, "high": 0.01434, "low": 0.01413, "close": 0.01415, "volume": 511205.0, "close_time": 1775282399999, "quote_volume": 7284.96589, "trades": 53, "taker_buy_base": 177807.0, "taker_buy_quote": 2532.20575 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0142, "high": 0.0142, "low": 0.01401, "close": 0.01401, "volume": 222542.0, "close_time": 1775285999999, "quote_volume": 3137.03779, "trades": 34, "taker_buy_base": 47851.0, "taker_buy_quote": 676.2228 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01403, "high": 0.01428, "low": 0.01403, "close": 0.0142, "volume": 174316.0, "close_time": 1775289599999, "quote_volume": 2466.96654, "trades": 12, "taker_buy_base": 101234.0, "taker_buy_quote": 1427.65968 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01421, "high": 0.01431, "low": 0.0142, "close": 0.01431, "volume": 45365.0, "close_time": 1775293199999, "quote_volume": 647.1002, "trades": 9, "taker_buy_base": 37307.0, "taker_buy_quote": 531.94521 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01422, "high": 0.01431, "low": 0.01416, "close": 0.01416, "volume": 214371.0, "close_time": 1775296799999, "quote_volume": 3049.1634, "trades": 26, "taker_buy_base": 195908.0, "taker_buy_quote": 2786.77627 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01411, "high": 0.01411, "low": 0.01384, "close": 0.01384, "volume": 245275.0, "close_time": 1775300399999, "quote_volume": 3413.34131, "trades": 28, "taker_buy_base": 29935.0, "taker_buy_quote": 417.36476 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01395, "high": 0.01411, "low": 0.01387, "close": 0.01411, "volume": 3554285.0, "close_time": 1775303999999, "quote_volume": 49630.76823, "trades": 146, "taker_buy_base": 519609.0, "taker_buy_quote": 7249.53047 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01404, "high": 0.01423, "low": 0.01401, "close": 0.01401, "volume": 615823.0, "close_time": 1775307599999, "quote_volume": 8698.75929, "trades": 58, "taker_buy_base": 422687.0, "taker_buy_quote": 5972.66895 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.014, "high": 0.014, "low": 0.01384, "close": 0.01384, "volume": 946691.0, "close_time": 1775311199999, "quote_volume": 13146.52262, "trades": 47, "taker_buy_base": 316543.0, "taker_buy_quote": 4403.54737 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01384, "high": 0.01403, "low": 0.01367, "close": 0.01396, "volume": 656733.0, "close_time": 1775314799999, "quote_volume": 9095.99068, "trades": 53, "taker_buy_base": 379452.0, "taker_buy_quote": 5259.00896 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01395, "high": 0.014, "low": 0.01381, "close": 0.01381, "volume": 1146111.0, "close_time": 1775318399999, "quote_volume": 16013.52653, "trades": 55, "taker_buy_base": 344744.0, "taker_buy_quote": 4813.47504 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01383, "high": 0.01395, "low": 0.0138, "close": 0.0139, "volume": 354160.0, "close_time": 1775321999999, "quote_volume": 4914.61821, "trades": 58, "taker_buy_base": 122192.0, "taker_buy_quote": 1699.77608 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01394, "high": 0.01395, "low": 0.01378, "close": 0.01381, "volume": 174018.0, "close_time": 1775325599999, "quote_volume": 2405.56202, "trades": 19, "taker_buy_base": 54606.0, "taker_buy_quote": 755.55588 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01378, "high": 0.01388, "low": 0.01375, "close": 0.01385, "volume": 256472.0, "close_time": 1775329199999, "quote_volume": 3542.27902, "trades": 15, "taker_buy_base": 161994.0, "taker_buy_quote": 2237.34395 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01375, "high": 0.0138, "low": 0.01362, "close": 0.01372, "volume": 2209433.0, "close_time": 1775332799999, "quote_volume": 30311.1449, "trades": 93, "taker_buy_base": 657847.0, "taker_buy_quote": 9031.62664 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01372, "high": 0.01374, "low": 0.01368, "close": 0.0137, "volume": 1171250.0, "close_time": 1775336399999, "quote_volume": 16052.36496, "trades": 46, "taker_buy_base": 431069.0, "taker_buy_quote": 5910.50353 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01371, "high": 0.01381, "low": 0.0137, "close": 0.01373, "volume": 1182444.0, "close_time": 1775339999999, "quote_volume": 16270.26971, "trades": 70, "taker_buy_base": 972910.0, "taker_buy_quote": 13384.12078 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01372, "high": 0.01389, "low": 0.01371, "close": 0.01385, "volume": 2114164.0, "close_time": 1775343599999, "quote_volume": 29305.48924, "trades": 74, "taker_buy_base": 1073520.0, "taker_buy_quote": 14871.52962 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01385, "high": 0.01397, "low": 0.01382, "close": 0.01386, "volume": 362219.0, "close_time": 1775347199999, "quote_volume": 5028.55389, "trades": 42, "taker_buy_base": 140658.0, "taker_buy_quote": 1959.29122 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01382, "high": 0.01386, "low": 0.0137, "close": 0.01382, "volume": 216132.0, "close_time": 1775350799999, "quote_volume": 2979.44484, "trades": 35, "taker_buy_base": 26811.0, "taker_buy_quote": 370.08802 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01376, "high": 0.0138, "low": 0.01363, "close": 0.0138, "volume": 722892.0, "close_time": 1775354399999, "quote_volume": 9928.54449, "trades": 58, "taker_buy_base": 434320.0, "taker_buy_quote": 5980.5414 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01372, "high": 0.01373, "low": 0.0137, "close": 0.0137, "volume": 34787.0, "close_time": 1775357999999, "quote_volume": 476.91352, "trades": 10, "taker_buy_base": 14408.0, "taker_buy_quote": 197.46368 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01375, "high": 0.01383, "low": 0.01373, "close": 0.01382, "volume": 101271.0, "close_time": 1775361599999, "quote_volume": 1397.39977, "trades": 17, "taker_buy_base": 60243.0, "taker_buy_quote": 831.56324 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0138, "high": 0.01392, "low": 0.01363, "close": 0.01391, "volume": 1944859.0, "close_time": 1775365199999, "quote_volume": 26838.89377, "trades": 122, "taker_buy_base": 1090693.0, "taker_buy_quote": 15055.80318 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01388, "high": 0.01416, "low": 0.01388, "close": 0.01401, "volume": 6668112.0, "close_time": 1775368799999, "quote_volume": 93552.83822, "trades": 293, "taker_buy_base": 5106795.0, "taker_buy_quote": 71633.4809 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01407, "high": 0.0143, "low": 0.01394, "close": 0.01406, "volume": 374797.0, "close_time": 1775372399999, "quote_volume": 5306.065, "trades": 46, "taker_buy_base": 175785.0, "taker_buy_quote": 2495.48145 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01405, "high": 0.01414, "low": 0.01395, "close": 0.01395, "volume": 215578.0, "close_time": 1775375999999, "quote_volume": 3026.90969, "trades": 33, "taker_buy_base": 73708.0, "taker_buy_quote": 1038.04689 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01403, "high": 0.0142, "low": 0.01391, "close": 0.0141, "volume": 149554.0, "close_time": 1775379599999, "quote_volume": 2092.41771, "trades": 17, "taker_buy_base": 43608.0, "taker_buy_quote": 609.30778 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01405, "high": 0.0143, "low": 0.01402, "close": 0.01421, "volume": 813230.0, "close_time": 1775383199999, "quote_volume": 11483.56186, "trades": 56, "taker_buy_base": 353769.0, "taker_buy_quote": 5016.52219 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01428, "high": 0.01444, "low": 0.01401, "close": 0.01439, "volume": 509527.0, "close_time": 1775386799999, "quote_volume": 7250.79202, "trades": 47, "taker_buy_base": 224900.0, "taker_buy_quote": 3219.39893 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.01443, "high": 0.01454, "low": 0.01424, "close": 0.01439, "volume": 635383.0, "close_time": 1775390399999, "quote_volume": 9142.48133, "trades": 43, "taker_buy_base": 338886.0, "taker_buy_quote": 4884.20857 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01444, "high": 0.01445, "low": 0.0142, "close": 0.01426, "volume": 216270.0, "close_time": 1775393999999, "quote_volume": 3081.5913, "trades": 22, "taker_buy_base": 14868.0, "taker_buy_quote": 213.08364 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01418, "high": 0.01423, "low": 0.01413, "close": 0.01421, "volume": 168703.0, "close_time": 1775397599999, "quote_volume": 2395.10136, "trades": 17, "taker_buy_base": 13743.0, "taker_buy_quote": 195.02289 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0143, "high": 0.01436, "low": 0.01414, "close": 0.01415, "volume": 1234746.0, "close_time": 1775401199999, "quote_volume": 17553.10095, "trades": 80, "taker_buy_base": 597079.0, "taker_buy_quote": 8488.51784 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01418, "high": 0.01476, "low": 0.01418, "close": 0.01476, "volume": 1814070.0, "close_time": 1775404799999, "quote_volume": 26496.49491, "trades": 156, "taker_buy_base": 1356998.0, "taker_buy_quote": 19854.17004 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01466, "high": 0.01476, "low": 0.01425, "close": 0.01429, "volume": 1246017.0, "close_time": 1775408399999, "quote_volume": 18180.94041, "trades": 107, "taker_buy_base": 377393.0, "taker_buy_quote": 5513.11843 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.01421, "high": 0.01434, "low": 0.01411, "close": 0.01418, "volume": 435641.0, "close_time": 1775411999999, "quote_volume": 6182.99394, "trades": 28, "taker_buy_base": 91595.0, "taker_buy_quote": 1310.21785 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01412, "high": 0.01436, "low": 0.01404, "close": 0.01436, "volume": 1108898.0, "close_time": 1775415599999, "quote_volume": 15871.93667, "trades": 54, "taker_buy_base": 38169.0, "taker_buy_quote": 544.96171 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01438, "high": 0.01441, "low": 0.01418, "close": 0.01421, "volume": 354247.0, "close_time": 1775419199999, "quote_volume": 5051.24396, "trades": 30, "taker_buy_base": 181987.0, "taker_buy_quote": 2596.35473 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0143, "high": 0.01435, "low": 0.01424, "close": 0.01432, "volume": 168264.0, "close_time": 1775422799999, "quote_volume": 2404.64393, "trades": 10, "taker_buy_base": 50697.0, "taker_buy_quote": 724.63188 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01439, "high": 0.01442, "low": 0.01416, "close": 0.01416, "volume": 390434.0, "close_time": 1775426399999, "quote_volume": 5576.36863, "trades": 50, "taker_buy_base": 226303.0, "taker_buy_quote": 3223.76253 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01414, "high": 0.01434, "low": 0.01412, "close": 0.01431, "volume": 670503.0, "close_time": 1775429999999, "quote_volume": 9556.96449, "trades": 52, "taker_buy_base": 213776.0, "taker_buy_quote": 3045.23743 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01433, "high": 0.01452, "low": 0.01433, "close": 0.01452, "volume": 455160.0, "close_time": 1775433599999, "quote_volume": 6597.5807, "trades": 53, "taker_buy_base": 348138.0, "taker_buy_quote": 5046.14282 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01453, "high": 0.01471, "low": 0.01447, "close": 0.01459, "volume": 1375817.0, "close_time": 1775437199999, "quote_volume": 20010.36949, "trades": 103, "taker_buy_base": 1101943.0, "taker_buy_quote": 16032.18298 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0146, "high": 0.0146, "low": 0.01433, "close": 0.01439, "volume": 639736.0, "close_time": 1775440799999, "quote_volume": 9239.62863, "trades": 101, "taker_buy_base": 125671.0, "taker_buy_quote": 1812.17155 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01435, "high": 0.01448, "low": 0.01429, "close": 0.01443, "volume": 100160.0, "close_time": 1775444399999, "quote_volume": 1440.03462, "trades": 34, "taker_buy_base": 12074.0, "taker_buy_quote": 174.0198 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0145, "high": 0.01451, "low": 0.01438, "close": 0.01438, "volume": 140994.0, "close_time": 1775447999999, "quote_volume": 2036.85632, "trades": 22, "taker_buy_base": 47030.0, "taker_buy_quote": 679.29444 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01434, "high": 0.01434, "low": 0.01417, "close": 0.01417, "volume": 297118.0, "close_time": 1775451599999, "quote_volume": 4237.51434, "trades": 15, "taker_buy_base": 103504.0, "taker_buy_quote": 1484.17265 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01412, "high": 0.01412, "low": 0.01412, "close": 0.01412, "volume": 74078.0, "close_time": 1775455199999, "quote_volume": 1045.98136, "trades": 7, "taker_buy_base": 69078.0, "taker_buy_quote": 975.38136 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0141, "high": 0.01415, "low": 0.01406, "close": 0.0141, "volume": 527725.0, "close_time": 1775458799999, "quote_volume": 7436.59162, "trades": 33, "taker_buy_base": 243031.0, "taker_buy_quote": 3426.33222 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01409, "high": 0.01424, "low": 0.01405, "close": 0.01411, "volume": 106605.0, "close_time": 1775462399999, "quote_volume": 1507.9552, "trades": 13, "taker_buy_base": 10996.0, "taker_buy_quote": 156.35595 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01409, "high": 0.01412, "low": 0.01391, "close": 0.01404, "volume": 233285.0, "close_time": 1775465999999, "quote_volume": 3276.54062, "trades": 32, "taker_buy_base": 180782.0, "taker_buy_quote": 2541.83909 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01401, "high": 0.01409, "low": 0.01397, "close": 0.014, "volume": 397715.0, "close_time": 1775469599999, "quote_volume": 5585.07382, "trades": 34, "taker_buy_base": 355434.0, "taker_buy_quote": 4992.05147 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01392, "high": 0.01395, "low": 0.0138, "close": 0.01393, "volume": 2135905.0, "close_time": 1775473199999, "quote_volume": 29642.18074, "trades": 151, "taker_buy_base": 663481.0, "taker_buy_quote": 9205.5226 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01396, "high": 0.01404, "low": 0.01384, "close": 0.01388, "volume": 723360.0, "close_time": 1775476799999, "quote_volume": 10051.3601, "trades": 46, "taker_buy_base": 285687.0, "taker_buy_quote": 3972.28039 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0139, "high": 0.01391, "low": 0.01383, "close": 0.01391, "volume": 1384859.0, "close_time": 1775480399999, "quote_volume": 19175.61282, "trades": 71, "taker_buy_base": 174818.0, "taker_buy_quote": 2427.38445 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01387, "high": 0.01421, "low": 0.01387, "close": 0.01421, "volume": 443366.0, "close_time": 1775483999999, "quote_volume": 6240.16522, "trades": 43, "taker_buy_base": 154999.0, "taker_buy_quote": 2191.26744 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01416, "high": 0.01416, "low": 0.01396, "close": 0.01401, "volume": 661610.0, "close_time": 1775487599999, "quote_volume": 9291.72466, "trades": 45, "taker_buy_base": 160596.0, "taker_buy_quote": 2263.18939 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01397, "high": 0.01412, "low": 0.01393, "close": 0.01394, "volume": 1178547.0, "close_time": 1775491199999, "quote_volume": 16483.56336, "trades": 76, "taker_buy_base": 712637.0, "taker_buy_quote": 9966.11152 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01394, "high": 0.01397, "low": 0.01381, "close": 0.01382, "volume": 951940.0, "close_time": 1775494799999, "quote_volume": 13174.69237, "trades": 58, "taker_buy_base": 434607.0, "taker_buy_quote": 6019.76812 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01381, "high": 0.01393, "low": 0.01376, "close": 0.01385, "volume": 1168199.0, "close_time": 1775498399999, "quote_volume": 16140.32663, "trades": 89, "taker_buy_base": 364344.0, "taker_buy_quote": 5031.99346 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01392, "high": 0.01392, "low": 0.01388, "close": 0.01392, "volume": 140954.0, "close_time": 1775501999999, "quote_volume": 1957.42975, "trades": 9, "taker_buy_base": 8118.0, "taker_buy_quote": 113.00256 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01389, "high": 0.01389, "low": 0.01388, "close": 0.01388, "volume": 457932.0, "close_time": 1775505599999, "quote_volume": 6360.45764, "trades": 20, "taker_buy_base": 144313.0, "taker_buy_quote": 2004.29865 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01383, "high": 0.01397, "low": 0.0138, "close": 0.01383, "volume": 302027.0, "close_time": 1775509199999, "quote_volume": 4186.27386, "trades": 31, "taker_buy_base": 200080.0, "taker_buy_quote": 2773.92928 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01394, "high": 0.01404, "low": 0.01392, "close": 0.01392, "volume": 381253.0, "close_time": 1775512799999, "quote_volume": 5328.67311, "trades": 67, "taker_buy_base": 191807.0, "taker_buy_quote": 2680.03728 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01393, "high": 0.01397, "low": 0.01384, "close": 0.01385, "volume": 51916.0, "close_time": 1775516399999, "quote_volume": 721.07468, "trades": 12, "taker_buy_base": 20927.0, "taker_buy_quote": 290.26262 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.01375, "high": 0.01377, "low": 0.01334, "close": 0.01363, "volume": 2762773.0, "close_time": 1775519999999, "quote_volume": 37341.60763, "trades": 236, "taker_buy_base": 1047085.0, "taker_buy_quote": 14128.53974 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01362, "high": 0.0141, "low": 0.01362, "close": 0.01406, "volume": 6187057.0, "close_time": 1775523599999, "quote_volume": 86502.88323, "trades": 393, "taker_buy_base": 3072180.0, "taker_buy_quote": 42948.84085 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01403, "high": 0.01437, "low": 0.01396, "close": 0.01436, "volume": 587434.0, "close_time": 1775527199999, "quote_volume": 8296.44017, "trades": 154, "taker_buy_base": 379823.0, "taker_buy_quote": 5363.39498 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01436, "high": 0.01494, "low": 0.01425, "close": 0.01485, "volume": 1639725.0, "close_time": 1775530799999, "quote_volume": 24092.80845, "trades": 240, "taker_buy_base": 1177858.0, "taker_buy_quote": 17333.28474 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01487, "high": 0.01509, "low": 0.01468, "close": 0.01486, "volume": 986926.0, "close_time": 1775534399999, "quote_volume": 14695.01034, "trades": 72, "taker_buy_base": 380259.0, "taker_buy_quote": 5700.36432 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01476, "high": 0.01487, "low": 0.01457, "close": 0.01476, "volume": 407129.0, "close_time": 1775537999999, "quote_volume": 5994.27596, "trades": 39, "taker_buy_base": 83034.0, "taker_buy_quote": 1224.17417 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01467, "high": 0.01468, "low": 0.01429, "close": 0.01438, "volume": 1095784.0, "close_time": 1775541599999, "quote_volume": 15891.92089, "trades": 73, "taker_buy_base": 393862.0, "taker_buy_quote": 5697.16602 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0144, "high": 0.01447, "low": 0.01425, "close": 0.01429, "volume": 270957.0, "close_time": 1775545199999, "quote_volume": 3888.85571, "trades": 26, "taker_buy_base": 229339.0, "taker_buy_quote": 3293.53396 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01467, "high": 0.01488, "low": 0.01465, "close": 0.01466, "volume": 203940.0, "close_time": 1775548799999, "quote_volume": 3013.62098, "trades": 55, "taker_buy_base": 166902.0, "taker_buy_quote": 2466.91109 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01467, "high": 0.01481, "low": 0.01436, "close": 0.01474, "volume": 249621.0, "close_time": 1775552399999, "quote_volume": 3653.12166, "trades": 96, "taker_buy_base": 109368.0, "taker_buy_quote": 1608.73031 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01478, "high": 0.01484, "low": 0.01466, "close": 0.01468, "volume": 809255.0, "close_time": 1775555999999, "quote_volume": 11941.14773, "trades": 56, "taker_buy_base": 480303.0, "taker_buy_quote": 7102.84825 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01465, "high": 0.01471, "low": 0.0146, "close": 0.01471, "volume": 121897.0, "close_time": 1775559599999, "quote_volume": 1785.20835, "trades": 14, "taker_buy_base": 16558.0, "taker_buy_quote": 242.44182 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01467, "high": 0.01489, "low": 0.01461, "close": 0.01469, "volume": 1396609.0, "close_time": 1775563199999, "quote_volume": 20678.63216, "trades": 83, "taker_buy_base": 947197.0, "taker_buy_quote": 14051.67397 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01472, "high": 0.01482, "low": 0.01457, "close": 0.01482, "volume": 289644.0, "close_time": 1775566799999, "quote_volume": 4241.36154, "trades": 33, "taker_buy_base": 131698.0, "taker_buy_quote": 1928.16485 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01484, "high": 0.01493, "low": 0.01463, "close": 0.01485, "volume": 324854.0, "close_time": 1775570399999, "quote_volume": 4802.98836, "trades": 32, "taker_buy_base": 89508.0, "taker_buy_quote": 1325.06074 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01491, "high": 0.01491, "low": 0.01445, "close": 0.01445, "volume": 238136.0, "close_time": 1775573999999, "quote_volume": 3505.60832, "trades": 15, "taker_buy_base": 177061.0, "taker_buy_quote": 2613.67443 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01447, "high": 0.01451, "low": 0.01437, "close": 0.01444, "volume": 939460.0, "close_time": 1775577599999, "quote_volume": 13567.48187, "trades": 28, "taker_buy_base": 218303.0, "taker_buy_quote": 3152.43834 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01434, "high": 0.01479, "low": 0.01433, "close": 0.01477, "volume": 256917.0, "close_time": 1775581199999, "quote_volume": 3721.18105, "trades": 83, "taker_buy_base": 76430.0, "taker_buy_quote": 1118.95675 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.01474, "high": 0.01477, "low": 0.01455, "close": 0.01472, "volume": 336378.0, "close_time": 1775584799999, "quote_volume": 4924.05187, "trades": 138, "taker_buy_base": 149554.0, "taker_buy_quote": 2184.43756 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0148, "high": 0.01485, "low": 0.01478, "close": 0.01478, "volume": 104836.0, "close_time": 1775588399999, "quote_volume": 1550.44356, "trades": 11, "taker_buy_base": 48451.0, "taker_buy_quote": 716.57656 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01447, "high": 0.01507, "low": 0.01447, "close": 0.0148, "volume": 2149554.0, "close_time": 1775591999999, "quote_volume": 32045.84025, "trades": 114, "taker_buy_base": 1330191.0, "taker_buy_quote": 19824.80949 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01486, "high": 0.01495, "low": 0.01477, "close": 0.01486, "volume": 85303.0, "close_time": 1775595599999, "quote_volume": 1271.35299, "trades": 16, "taker_buy_base": 9381.0, "taker_buy_quote": 139.86578 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01484, "high": 0.01486, "low": 0.0147, "close": 0.01471, "volume": 192037.0, "close_time": 1775599199999, "quote_volume": 2829.25342, "trades": 15, "taker_buy_base": 149431.0, "taker_buy_quote": 2198.71138 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01469, "high": 0.01482, "low": 0.01463, "close": 0.01475, "volume": 308705.0, "close_time": 1775602799999, "quote_volume": 4542.74919, "trades": 51, "taker_buy_base": 267687.0, "taker_buy_quote": 3939.52461 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01475, "high": 0.015, "low": 0.0147, "close": 0.01491, "volume": 363149.0, "close_time": 1775606399999, "quote_volume": 5368.18406, "trades": 48, "taker_buy_base": 221362.0, "taker_buy_quote": 3274.45873 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01491, "high": 0.01494, "low": 0.01461, "close": 0.01461, "volume": 363087.0, "close_time": 1775609999999, "quote_volume": 5371.33787, "trades": 26, "taker_buy_base": 106635.0, "taker_buy_quote": 1580.57336 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01464, "high": 0.01464, "low": 0.01457, "close": 0.01457, "volume": 52616.0, "close_time": 1775613599999, "quote_volume": 767.49584, "trades": 8, "taker_buy_base": 4980.0, "taker_buy_quote": 72.7887 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01457, "high": 0.01458, "low": 0.01447, "close": 0.01448, "volume": 1353399.0, "close_time": 1775617199999, "quote_volume": 19653.33984, "trades": 35, "taker_buy_base": 282123.0, "taker_buy_quote": 4091.23156 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01462, "high": 0.01492, "low": 0.01462, "close": 0.01486, "volume": 1944789.0, "close_time": 1775620799999, "quote_volume": 28831.92338, "trades": 93, "taker_buy_base": 1053260.0, "taker_buy_quote": 15659.69236 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01484, "high": 0.01488, "low": 0.01468, "close": 0.01468, "volume": 108326.0, "close_time": 1775624399999, "quote_volume": 1607.56708, "trades": 12, "taker_buy_base": 22962.0, "taker_buy_quote": 341.39254 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01469, "high": 0.01483, "low": 0.01462, "close": 0.01467, "volume": 1276881.0, "close_time": 1775627999999, "quote_volume": 18816.09136, "trades": 50, "taker_buy_base": 483266.0, "taker_buy_quote": 7130.79293 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01463, "high": 0.01478, "low": 0.01453, "close": 0.01458, "volume": 901727.0, "close_time": 1775631599999, "quote_volume": 13212.38097, "trades": 59, "taker_buy_base": 506215.0, "taker_buy_quote": 7398.24475 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01466, "high": 0.0148, "low": 0.01461, "close": 0.01471, "volume": 103485.0, "close_time": 1775635199999, "quote_volume": 1519.4013, "trades": 11, "taker_buy_base": 51773.0, "taker_buy_quote": 760.38976 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01477, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 378002.0, "close_time": 1775638799999, "quote_volume": 5553.39841, "trades": 21, "taker_buy_base": 150876.0, "taker_buy_quote": 2209.6595 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01465, "high": 0.01479, "low": 0.01453, "close": 0.01477, "volume": 989171.0, "close_time": 1775642399999, "quote_volume": 14576.89357, "trades": 44, "taker_buy_base": 856635.0, "taker_buy_quote": 12627.79603 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01478, "high": 0.0148, "low": 0.01457, "close": 0.01462, "volume": 1296614.0, "close_time": 1775645999999, "quote_volume": 19078.75737, "trades": 48, "taker_buy_base": 388231.0, "taker_buy_quote": 5713.16666 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01455, "high": 0.0146, "low": 0.01435, "close": 0.01443, "volume": 980848.0, "close_time": 1775649599999, "quote_volume": 14208.59851, "trades": 80, "taker_buy_base": 343049.0, "taker_buy_quote": 4962.81434 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0144, "high": 0.01442, "low": 0.0143, "close": 0.01438, "volume": 286477.0, "close_time": 1775653199999, "quote_volume": 4118.4134, "trades": 25, "taker_buy_base": 111222.0, "taker_buy_quote": 1599.0703 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01435, "high": 0.01461, "low": 0.01422, "close": 0.01427, "volume": 1067078.0, "close_time": 1775656799999, "quote_volume": 15303.89985, "trades": 66, "taker_buy_base": 518327.0, "taker_buy_quote": 7453.73752 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01424, "high": 0.01424, "low": 0.01408, "close": 0.01408, "volume": 468610.0, "close_time": 1775660399999, "quote_volume": 6653.75082, "trades": 33, "taker_buy_base": 160720.0, "taker_buy_quote": 2277.32827 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01411, "high": 0.01414, "low": 0.01401, "close": 0.01401, "volume": 218705.0, "close_time": 1775663999999, "quote_volume": 3084.71383, "trades": 18, "taker_buy_base": 158602.0, "taker_buy_quote": 2236.84397 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01406, "high": 0.01427, "low": 0.01406, "close": 0.01426, "volume": 150823.0, "close_time": 1775667599999, "quote_volume": 2133.94699, "trades": 14, "taker_buy_base": 132842.0, "taker_buy_quote": 1878.49498 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01428, "high": 0.01438, "low": 0.01427, "close": 0.01428, "volume": 150277.0, "close_time": 1775671199999, "quote_volume": 2148.1852, "trades": 19, "taker_buy_base": 42875.0, "taker_buy_quote": 614.00908 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01431, "high": 0.01431, "low": 0.0141, "close": 0.0141, "volume": 411829.0, "close_time": 1775674799999, "quote_volume": 5869.29465, "trades": 20, "taker_buy_base": 277094.0, "taker_buy_quote": 3945.54997 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01407, "high": 0.01414, "low": 0.01407, "close": 0.01412, "volume": 112158.0, "close_time": 1775678399999, "quote_volume": 1582.4627, "trades": 7, "taker_buy_base": 87182.0, "taker_buy_quote": 1231.05038 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01419, "high": 0.01419, "low": 0.01416, "close": 0.01417, "volume": 4036.0, "close_time": 1775681999999, "quote_volume": 57.18014, "trades": 3, "taker_buy_base": 4036.0, "taker_buy_quote": 57.18014 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01409, "high": 0.01432, "low": 0.01409, "close": 0.01432, "volume": 82865.0, "close_time": 1775685599999, "quote_volume": 1179.09994, "trades": 8, "taker_buy_base": 17080.0, "taker_buy_quote": 242.7536 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01434, "high": 0.01441, "low": 0.01432, "close": 0.01432, "volume": 245099.0, "close_time": 1775689199999, "quote_volume": 3518.46835, "trades": 21, "taker_buy_base": 101262.0, "taker_buy_quote": 1456.15155 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0142, "high": 0.0142, "low": 0.01407, "close": 0.01408, "volume": 536698.0, "close_time": 1775692799999, "quote_volume": 7594.28923, "trades": 74, "taker_buy_base": 76296.0, "taker_buy_quote": 1082.08854 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01408, "high": 0.01435, "low": 0.01395, "close": 0.01435, "volume": 1332615.0, "close_time": 1775696399999, "quote_volume": 18683.49015, "trades": 120, "taker_buy_base": 113760.0, "taker_buy_quote": 1606.37939 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01436, "high": 0.01471, "low": 0.01434, "close": 0.01461, "volume": 2053621.0, "close_time": 1775699999999, "quote_volume": 30000.05655, "trades": 85, "taker_buy_base": 1950737.0, "taker_buy_quote": 28501.38326 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01475, "high": 0.01475, "low": 0.01438, "close": 0.01447, "volume": 173035.0, "close_time": 1775703599999, "quote_volume": 2520.98035, "trades": 18, "taker_buy_base": 49143.0, "taker_buy_quote": 713.81884 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01452, "high": 0.01459, "low": 0.01426, "close": 0.0143, "volume": 300198.0, "close_time": 1775707199999, "quote_volume": 4330.85972, "trades": 20, "taker_buy_base": 115217.0, "taker_buy_quote": 1656.30653 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0142, "high": 0.01433, "low": 0.0142, "close": 0.0142, "volume": 477248.0, "close_time": 1775710799999, "quote_volume": 6802.32573, "trades": 23, "taker_buy_base": 345859.0, "taker_buy_quote": 4926.37461 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.01412, "high": 0.01425, "low": 0.01405, "close": 0.01425, "volume": 192798.0, "close_time": 1775714399999, "quote_volume": 2720.59722, "trades": 19, "taker_buy_base": 81435.0, "taker_buy_quote": 1147.77461 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.01414, "volume": 344855.0, "close_time": 1775717999999, "quote_volume": 4922.79164, "trades": 14, "taker_buy_base": 209363.0, "taker_buy_quote": 2989.6074 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01431, "high": 0.01446, "low": 0.0142, "close": 0.01425, "volume": 385881.0, "close_time": 1775721599999, "quote_volume": 5523.56771, "trades": 22, "taker_buy_base": 277987.0, "taker_buy_quote": 3969.08265 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01428, "high": 0.01448, "low": 0.01414, "close": 0.01438, "volume": 391443.0, "close_time": 1775725199999, "quote_volume": 5612.4282, "trades": 51, "taker_buy_base": 140646.0, "taker_buy_quote": 2026.32578 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.01452, "high": 0.01463, "low": 0.01446, "close": 0.01459, "volume": 351514.0, "close_time": 1775728799999, "quote_volume": 5110.64077, "trades": 40, "taker_buy_base": 106868.0, "taker_buy_quote": 1552.5565 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01459, "high": 0.0146, "low": 0.0143, "close": 0.01448, "volume": 439117.0, "close_time": 1775732399999, "quote_volume": 6336.82975, "trades": 41, "taker_buy_base": 129327.0, "taker_buy_quote": 1874.12331 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01445, "high": 0.0146, "low": 0.01441, "close": 0.01448, "volume": 482369.0, "close_time": 1775735999999, "quote_volume": 6983.29725, "trades": 46, "taker_buy_base": 380501.0, "taker_buy_quote": 5505.46753 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0146, "high": 0.01464, "low": 0.01448, "close": 0.01458, "volume": 136296.0, "close_time": 1775739599999, "quote_volume": 1985.94859, "trades": 19, "taker_buy_base": 25574.0, "taker_buy_quote": 372.3789 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0144, "high": 0.01458, "low": 0.01425, "close": 0.01458, "volume": 610538.0, "close_time": 1775743199999, "quote_volume": 8781.33445, "trades": 56, "taker_buy_base": 247550.0, "taker_buy_quote": 3557.2153 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01456, "high": 0.01491, "low": 0.01452, "close": 0.01474, "volume": 565346.0, "close_time": 1775746799999, "quote_volume": 8342.73742, "trades": 71, "taker_buy_base": 298264.0, "taker_buy_quote": 4407.21108 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01478, "high": 0.01501, "low": 0.01461, "close": 0.01501, "volume": 699048.0, "close_time": 1775750399999, "quote_volume": 10341.96381, "trades": 70, "taker_buy_base": 398767.0, "taker_buy_quote": 5930.89774 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.015, "high": 0.0155, "low": 0.015, "close": 0.0155, "volume": 661355.0, "close_time": 1775753999999, "quote_volume": 10074.60572, "trades": 71, "taker_buy_base": 501828.0, "taker_buy_quote": 7648.94379 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01549, "high": 0.01592, "low": 0.01522, "close": 0.01525, "volume": 2134367.0, "close_time": 1775757599999, "quote_volume": 33307.46493, "trades": 210, "taker_buy_base": 1579418.0, "taker_buy_quote": 24652.85062 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01511, "high": 0.01559, "low": 0.0151, "close": 0.01544, "volume": 250352.0, "close_time": 1775761199999, "quote_volume": 3844.44533, "trades": 33, "taker_buy_base": 110684.0, "taker_buy_quote": 1701.45565 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01554, "high": 0.01559, "low": 0.01543, "close": 0.01545, "volume": 370266.0, "close_time": 1775764799999, "quote_volume": 5753.35183, "trades": 42, "taker_buy_base": 337186.0, "taker_buy_quote": 5242.06375 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01557, "high": 0.0157, "low": 0.01535, "close": 0.01535, "volume": 418216.0, "close_time": 1775768399999, "quote_volume": 6502.98432, "trades": 84, "taker_buy_base": 212634.0, "taker_buy_quote": 3309.42816 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01534, "high": 0.01544, "low": 0.01522, "close": 0.01526, "volume": 577940.0, "close_time": 1775771999999, "quote_volume": 8844.21144, "trades": 79, "taker_buy_base": 19800.0, "taker_buy_quote": 303.01285 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01528, "high": 0.01545, "low": 0.01526, "close": 0.01529, "volume": 239255.0, "close_time": 1775775599999, "quote_volume": 3673.601, "trades": 79, "taker_buy_base": 62495.0, "taker_buy_quote": 960.00292 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01511, "close": 0.01514, "volume": 672106.0, "close_time": 1775779199999, "quote_volume": 10216.17596, "trades": 104, "taker_buy_base": 128394.0, "taker_buy_quote": 1947.62726 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01522, "high": 0.01525, "low": 0.01484, "close": 0.01517, "volume": 768467.0, "close_time": 1775782799999, "quote_volume": 11542.57678, "trades": 88, "taker_buy_base": 212137.0, "taker_buy_quote": 3195.11169 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0152, "high": 0.01602, "low": 0.0152, "close": 0.01596, "volume": 1060508.0, "close_time": 1775786399999, "quote_volume": 16519.96657, "trades": 214, "taker_buy_base": 807766.0, "taker_buy_quote": 12575.60232 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01598, "high": 0.01615, "low": 0.01513, "close": 0.01562, "volume": 920600.0, "close_time": 1775789999999, "quote_volume": 14493.03672, "trades": 200, "taker_buy_base": 474053.0, "taker_buy_quote": 7481.9662 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01556, "high": 0.01595, "low": 0.01545, "close": 0.01586, "volume": 495615.0, "close_time": 1775793599999, "quote_volume": 7765.2241, "trades": 110, "taker_buy_base": 310734.0, "taker_buy_quote": 4866.62082 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01597, "high": 0.01637, "low": 0.01581, "close": 0.01634, "volume": 476112.0, "close_time": 1775797199999, "quote_volume": 7672.18744, "trades": 131, "taker_buy_base": 286784.0, "taker_buy_quote": 4620.25736 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01628, "high": 0.01658, "low": 0.01621, "close": 0.01644, "volume": 852468.0, "close_time": 1775800799999, "quote_volume": 13992.6268, "trades": 223, "taker_buy_base": 566563.0, "taker_buy_quote": 9298.84569 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01644, "high": 0.01674, "low": 0.01638, "close": 0.01666, "volume": 1163061.0, "close_time": 1775804399999, "quote_volume": 19229.85658, "trades": 164, "taker_buy_base": 631785.0, "taker_buy_quote": 10444.49146 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01663, "high": 0.01673, "low": 0.01599, "close": 0.01599, "volume": 2047561.0, "close_time": 1775807999999, "quote_volume": 33602.78752, "trades": 274, "taker_buy_base": 605195.0, "taker_buy_quote": 9890.38572 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01602, "high": 0.01624, "low": 0.01569, "close": 0.01604, "volume": 667883.0, "close_time": 1775811599999, "quote_volume": 10725.61799, "trades": 85, "taker_buy_base": 346633.0, "taker_buy_quote": 5552.56818 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.01601, "high": 0.01601, "low": 0.01572, "close": 0.0158, "volume": 543774.0, "close_time": 1775815199999, "quote_volume": 8598.4, "trades": 96, "taker_buy_base": 329544.0, "taker_buy_quote": 5211.38185 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.01582, "high": 0.01599, "low": 0.01574, "close": 0.01577, "volume": 605138.0, "close_time": 1775818799999, "quote_volume": 9597.06004, "trades": 169, "taker_buy_base": 105366.0, "taker_buy_quote": 1673.98828 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.01577, "high": 0.01591, "low": 0.01577, "close": 0.01587, "volume": 336298.0, "close_time": 1775822399999, "quote_volume": 5324.74538, "trades": 69, "taker_buy_base": 26580.0, "taker_buy_quote": 422.28688 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01587, "high": 0.01596, "low": 0.01567, "close": 0.0157, "volume": 532613.0, "close_time": 1775825999999, "quote_volume": 8456.30552, "trades": 90, "taker_buy_base": 372106.0, "taker_buy_quote": 5916.5611 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.01575, "high": 0.01589, "low": 0.01574, "close": 0.01589, "volume": 305704.0, "close_time": 1775829599999, "quote_volume": 4830.5254, "trades": 62, "taker_buy_base": 99874.0, "taker_buy_quote": 1579.73962 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.01587, "high": 0.0159, "low": 0.01563, "close": 0.01566, "volume": 283482.0, "close_time": 1775833199999, "quote_volume": 4467.73794, "trades": 29, "taker_buy_base": 94739.0, "taker_buy_quote": 1496.62901 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.01566, "high": 0.01571, "low": 0.01541, "close": 0.01544, "volume": 384780.0, "close_time": 1775836799999, "quote_volume": 5999.38614, "trades": 54, "taker_buy_base": 248914.0, "taker_buy_quote": 3884.59541 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01545, "high": 0.01554, "low": 0.01531, "close": 0.01554, "volume": 241357.0, "close_time": 1775840399999, "quote_volume": 3730.40229, "trades": 43, "taker_buy_base": 172009.0, "taker_buy_quote": 2660.07669 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.01561, "high": 0.01568, "low": 0.01559, "close": 0.01567, "volume": 88719.0, "close_time": 1775843999999, "quote_volume": 1386.42733, "trades": 13, "taker_buy_base": 43352.0, "taker_buy_quote": 676.77705 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.01555, "high": 0.01555, "low": 0.01548, "close": 0.01548, "volume": 91585.0, "close_time": 1775847599999, "quote_volume": 1420.14108, "trades": 11, "taker_buy_base": 52271.0, "taker_buy_quote": 811.06898 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0154, "high": 0.01547, "low": 0.01534, "close": 0.01547, "volume": 142913.0, "close_time": 1775851199999, "quote_volume": 2205.54271, "trades": 17, "taker_buy_base": 65135.0, "taker_buy_quote": 1007.30719 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0153, "close": 0.01557, "volume": 462510.0, "close_time": 1775854799999, "quote_volume": 7164.93229, "trades": 45, "taker_buy_base": 290927.0, "taker_buy_quote": 4507.74926 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.01557, "high": 0.01577, "low": 0.01557, "close": 0.01565, "volume": 41847.0, "close_time": 1775858399999, "quote_volume": 655.52759, "trades": 9, "taker_buy_base": 27595.0, "taker_buy_quote": 431.62577 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.01566, "high": 0.01573, "low": 0.01551, "close": 0.01553, "volume": 843218.0, "close_time": 1775861999999, "quote_volume": 13115.70818, "trades": 39, "taker_buy_base": 620306.0, "taker_buy_quote": 9635.05906 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.01556, "high": 0.01556, "low": 0.01543, "close": 0.01543, "volume": 40382.0, "close_time": 1775865599999, "quote_volume": 626.13875, "trades": 8, "taker_buy_base": 965.0, "taker_buy_quote": 15.0154 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01545, "high": 0.01551, "low": 0.01537, "close": 0.01544, "volume": 267374.0, "close_time": 1775869199999, "quote_volume": 4124.86449, "trades": 33, "taker_buy_base": 29129.0, "taker_buy_quote": 449.10612 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.01538, "high": 0.01547, "low": 0.01526, "close": 0.01538, "volume": 289612.0, "close_time": 1775872799999, "quote_volume": 4454.30322, "trades": 45, "taker_buy_base": 99979.0, "taker_buy_quote": 1539.79201 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.01545, "high": 0.01545, "low": 0.01525, "close": 0.01529, "volume": 187915.0, "close_time": 1775876399999, "quote_volume": 2887.26636, "trades": 24, "taker_buy_base": 42433.0, "taker_buy_quote": 653.98849 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.01526, "high": 0.01541, "low": 0.0152, "close": 0.01534, "volume": 307299.0, "close_time": 1775879999999, "quote_volume": 4690.59108, "trades": 33, "taker_buy_base": 92189.0, "taker_buy_quote": 1405.50856 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01523, "high": 0.01525, "low": 0.01516, "close": 0.01519, "volume": 173552.0, "close_time": 1775883599999, "quote_volume": 2639.44872, "trades": 26, "taker_buy_base": 87799.0, "taker_buy_quote": 1335.49334 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.01531, "high": 0.01531, "low": 0.01516, "close": 0.01516, "volume": 135945.0, "close_time": 1775887199999, "quote_volume": 2071.79553, "trades": 18, "taker_buy_base": 120851.0, "taker_buy_quote": 1841.56776 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.01516, "high": 0.01516, "low": 0.01503, "close": 0.0151, "volume": 47344.0, "close_time": 1775890799999, "quote_volume": 713.93045, "trades": 16, "taker_buy_base": 13402.0, "taker_buy_quote": 202.31757 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0152, "high": 0.01527, "low": 0.0152, "close": 0.01526, "volume": 316765.0, "close_time": 1775894399999, "quote_volume": 4820.87905, "trades": 24, "taker_buy_base": 94034.0, "taker_buy_quote": 1430.61243 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01526, "high": 0.01528, "low": 0.01512, "close": 0.01517, "volume": 173330.0, "close_time": 1775897999999, "quote_volume": 2630.53262, "trades": 21, "taker_buy_base": 29143.0, "taker_buy_quote": 442.2078 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.01519, "high": 0.01519, "low": 0.01507, "close": 0.01515, "volume": 164627.0, "close_time": 1775901599999, "quote_volume": 2492.8035, "trades": 12, "taker_buy_base": 52420.0, "taker_buy_quote": 794.04337 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0151, "high": 0.01512, "low": 0.01498, "close": 0.01498, "volume": 465816.0, "close_time": 1775905199999, "quote_volume": 7016.87728, "trades": 52, "taker_buy_base": 285838.0, "taker_buy_quote": 4305.71541 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.01498, "high": 0.01501, "low": 0.01498, "close": 0.01501, "volume": 1910.0, "close_time": 1775908799999, "quote_volume": 28.62404, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01488, "close": 0.01488, "volume": 143335.0, "close_time": 1775912399999, "quote_volume": 2152.01975, "trades": 23, "taker_buy_base": 45199.0, "taker_buy_quote": 679.13236 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.01485, "high": 0.01485, "low": 0.01465, "close": 0.01476, "volume": 1136688.0, "close_time": 1775915999999, "quote_volume": 16782.83146, "trades": 117, "taker_buy_base": 120682.0, "taker_buy_quote": 1781.94415 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.01484, "high": 0.015, "low": 0.01483, "close": 0.01489, "volume": 504533.0, "close_time": 1775919599999, "quote_volume": 7511.70509, "trades": 38, "taker_buy_base": 193866.0, "taker_buy_quote": 2890.3227 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.01541, "high": 0.0155, "low": 0.01523, "close": 0.01529, "volume": 466993.0, "close_time": 1775923199999, "quote_volume": 7151.16707, "trades": 36, "taker_buy_base": 48556.0, "taker_buy_quote": 745.3747 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01514, "close": 0.01525, "volume": 107482.0, "close_time": 1775926799999, "quote_volume": 1633.59099, "trades": 10, "taker_buy_base": 80789.0, "taker_buy_quote": 1228.91762 } ] }, "4h": { "count": 1922, "start_date": "2025-05-26T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.01001, "high": 0.12, "low": 0.01001, "close": 0.07181, "volume": 91350461.0, "close_time": 1748275199999, "quote_volume": 6854583.05906, "trades": 76951, "taker_buy_base": 42085040.0, "taker_buy_quote": 3161579.47944 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.07178, "high": 0.074, "low": 0.06529, "close": 0.06734, "volume": 39550370.0, "close_time": 1748289599999, "quote_volume": 2771478.27374, "trades": 62137, "taker_buy_base": 19119822.0, "taker_buy_quote": 1340082.9977 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.06734, "high": 0.068, "low": 0.0643, "close": 0.06706, "volume": 12760968.0, "close_time": 1748303999999, "quote_volume": 847789.88666, "trades": 21407, "taker_buy_base": 6369292.0, "taker_buy_quote": 423552.10999 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.06698, "high": 0.06969, "low": 0.06035, "close": 0.06255, "volume": 24416870.0, "close_time": 1748318399999, "quote_volume": 1589124.75605, "trades": 22649, "taker_buy_base": 11901632.0, "taker_buy_quote": 780346.75029 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.06256, "high": 0.067, "low": 0.05975, "close": 0.06383, "volume": 18844900.0, "close_time": 1748332799999, "quote_volume": 1181071.00726, "trades": 17025, "taker_buy_base": 8814406.0, "taker_buy_quote": 553733.15391 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.06387, "high": 0.06457, "low": 0.06149, "close": 0.06234, "volume": 13094947.0, "close_time": 1748347199999, "quote_volume": 826497.02671, "trades": 16086, "taker_buy_base": 6241435.0, "taker_buy_quote": 394232.14104 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.06235, "high": 0.06344, "low": 0.05915, "close": 0.05986, "volume": 18160598.0, "close_time": 1748361599999, "quote_volume": 1112608.60272, "trades": 19259, "taker_buy_base": 8780573.0, "taker_buy_quote": 538307.47204 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.05985, "high": 0.06018, "low": 0.05573, "close": 0.05817, "volume": 20274579.0, "close_time": 1748375999999, "quote_volume": 1164444.80739, "trades": 21988, "taker_buy_base": 10239417.0, "taker_buy_quote": 588620.46023 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.05818, "high": 0.05973, "low": 0.057, "close": 0.05936, "volume": 6760649.0, "close_time": 1748390399999, "quote_volume": 393876.46507, "trades": 11411, "taker_buy_base": 3187437.0, "taker_buy_quote": 186056.6787 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05932, "high": 0.05938, "low": 0.0567, "close": 0.05812, "volume": 4996484.0, "close_time": 1748404799999, "quote_volume": 289609.53083, "trades": 8947, "taker_buy_base": 2324553.0, "taker_buy_quote": 134778.38392 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.05811, "high": 0.05903, "low": 0.05403, "close": 0.05497, "volume": 10774129.0, "close_time": 1748419199999, "quote_volume": 599878.31234, "trades": 14934, "taker_buy_base": 4519320.0, "taker_buy_quote": 251981.6953 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.05498, "high": 0.0562, "low": 0.05453, "close": 0.05537, "volume": 9545650.0, "close_time": 1748433599999, "quote_volume": 527192.99822, "trades": 13618, "taker_buy_base": 4980928.0, "taker_buy_quote": 275321.57745 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.05538, "high": 0.05559, "low": 0.05258, "close": 0.05348, "volume": 13364272.0, "close_time": 1748447999999, "quote_volume": 717906.27568, "trades": 15626, "taker_buy_base": 6872601.0, "taker_buy_quote": 369657.66572 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.05346, "high": 0.05392, "low": 0.05049, "close": 0.05107, "volume": 9232851.0, "close_time": 1748462399999, "quote_volume": 480988.22343, "trades": 12800, "taker_buy_base": 3689613.0, "taker_buy_quote": 192462.53608 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.05102, "high": 0.05275, "low": 0.0506, "close": 0.05212, "volume": 4700909.0, "close_time": 1748476799999, "quote_volume": 242175.46312, "trades": 6996, "taker_buy_base": 2715744.0, "taker_buy_quote": 140038.40458 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05206, "high": 0.0544, "low": 0.05156, "close": 0.05349, "volume": 5881651.0, "close_time": 1748491199999, "quote_volume": 309693.11988, "trades": 7958, "taker_buy_base": 2641681.0, "taker_buy_quote": 139184.80286 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.05348, "high": 0.05594, "low": 0.05211, "close": 0.05463, "volume": 9798136.0, "close_time": 1748505599999, "quote_volume": 530200.90283, "trades": 12221, "taker_buy_base": 4556731.0, "taker_buy_quote": 246614.04077 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.05464, "high": 0.05469, "low": 0.05225, "close": 0.05321, "volume": 9566333.0, "close_time": 1748519999999, "quote_volume": 512348.3496, "trades": 8345, "taker_buy_base": 4914156.0, "taker_buy_quote": 263218.73477 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0532, "high": 0.05564, "low": 0.0525, "close": 0.05265, "volume": 13688553.0, "close_time": 1748534399999, "quote_volume": 744229.5328, "trades": 13350, "taker_buy_base": 6584037.0, "taker_buy_quote": 358083.26819 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.05265, "high": 0.05566, "low": 0.05237, "close": 0.05396, "volume": 10358064.0, "close_time": 1748548799999, "quote_volume": 562517.49326, "trades": 10185, "taker_buy_base": 4755491.0, "taker_buy_quote": 258468.6551 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.05398, "high": 0.05459, "low": 0.05106, "close": 0.05153, "volume": 5140300.0, "close_time": 1748563199999, "quote_volume": 269749.08112, "trades": 6339, "taker_buy_base": 2444089.0, "taker_buy_quote": 128448.98792 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05156, "high": 0.05258, "low": 0.04736, "close": 0.04786, "volume": 12400034.0, "close_time": 1748577599999, "quote_volume": 605122.99718, "trades": 11367, "taker_buy_base": 5378778.0, "taker_buy_quote": 262358.06269 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.04786, "high": 0.04852, "low": 0.04508, "close": 0.04535, "volume": 11126712.0, "close_time": 1748591999999, "quote_volume": 519151.38821, "trades": 12150, "taker_buy_base": 4647201.0, "taker_buy_quote": 217253.88274 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.04537, "high": 0.04557, "low": 0.04355, "close": 0.04465, "volume": 9754429.0, "close_time": 1748606399999, "quote_volume": 434060.93629, "trades": 9773, "taker_buy_base": 4226838.0, "taker_buy_quote": 188245.85697 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.04467, "high": 0.04624, "low": 0.04391, "close": 0.04518, "volume": 9141947.0, "close_time": 1748620799999, "quote_volume": 413360.66217, "trades": 10345, "taker_buy_base": 4496690.0, "taker_buy_quote": 203474.6467 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.04521, "high": 0.04556, "low": 0.04225, "close": 0.04369, "volume": 7278226.0, "close_time": 1748635199999, "quote_volume": 318566.95251, "trades": 9325, "taker_buy_base": 3577849.0, "taker_buy_quote": 156464.33632 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.04372, "high": 0.04415, "low": 0.03812, "close": 0.0383, "volume": 11533741.0, "close_time": 1748649599999, "quote_volume": 468195.04623, "trades": 10337, "taker_buy_base": 4544408.0, "taker_buy_quote": 184875.4034 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0383, "high": 0.03895, "low": 0.03623, "close": 0.03727, "volume": 15721260.0, "close_time": 1748663999999, "quote_volume": 588248.10262, "trades": 15934, "taker_buy_base": 7639370.0, "taker_buy_quote": 286328.54632 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.03728, "high": 0.03832, "low": 0.03661, "close": 0.03774, "volume": 11464596.0, "close_time": 1748678399999, "quote_volume": 428557.09689, "trades": 12455, "taker_buy_base": 6315100.0, "taker_buy_quote": 236061.27983 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.03776, "high": 0.0382, "low": 0.03572, "close": 0.03582, "volume": 15427025.0, "close_time": 1748692799999, "quote_volume": 566841.58328, "trades": 14049, "taker_buy_base": 7465283.0, "taker_buy_quote": 274332.78794 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.03583, "high": 0.03778, "low": 0.03574, "close": 0.03662, "volume": 11337728.0, "close_time": 1748707199999, "quote_volume": 416499.98574, "trades": 11373, "taker_buy_base": 5285766.0, "taker_buy_quote": 194103.39011 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.03663, "high": 0.03785, "low": 0.03597, "close": 0.03693, "volume": 10751500.0, "close_time": 1748721599999, "quote_volume": 397085.07437, "trades": 8941, "taker_buy_base": 4819446.0, "taker_buy_quote": 178023.25223 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.03689, "high": 0.03763, "low": 0.03673, "close": 0.03719, "volume": 5778472.0, "close_time": 1748735999999, "quote_volume": 214762.01877, "trades": 5058, "taker_buy_base": 3035200.0, "taker_buy_quote": 112897.05565 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03716, "high": 0.03932, "low": 0.03629, "close": 0.03715, "volume": 11151049.0, "close_time": 1748750399999, "quote_volume": 419380.33932, "trades": 10982, "taker_buy_base": 5625994.0, "taker_buy_quote": 211915.6244 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.03712, "high": 0.03848, "low": 0.03661, "close": 0.03715, "volume": 9123458.0, "close_time": 1748764799999, "quote_volume": 343772.29134, "trades": 9558, "taker_buy_base": 4421253.0, "taker_buy_quote": 166639.19493 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.03715, "high": 0.03776, "low": 0.03611, "close": 0.0366, "volume": 9637546.0, "close_time": 1748779199999, "quote_volume": 354359.63777, "trades": 9158, "taker_buy_base": 6071518.0, "taker_buy_quote": 223226.04513 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.03663, "high": 0.03824, "low": 0.0362, "close": 0.0381, "volume": 9317817.0, "close_time": 1748793599999, "quote_volume": 347126.43623, "trades": 10310, "taker_buy_base": 4964926.0, "taker_buy_quote": 184690.16081 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.03809, "high": 0.03897, "low": 0.03685, "close": 0.0372, "volume": 12623036.0, "close_time": 1748807999999, "quote_volume": 476101.04728, "trades": 10228, "taker_buy_base": 6153423.0, "taker_buy_quote": 231984.90404 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.03719, "high": 0.0379, "low": 0.03668, "close": 0.03694, "volume": 6350716.0, "close_time": 1748822399999, "quote_volume": 236914.11646, "trades": 4560, "taker_buy_base": 3385475.0, "taker_buy_quote": 126285.72844 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03693, "high": 0.03875, "low": 0.03679, "close": 0.03706, "volume": 10781691.0, "close_time": 1748836799999, "quote_volume": 408517.66, "trades": 10001, "taker_buy_base": 4752164.0, "taker_buy_quote": 180455.3015 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.03704, "high": 0.03862, "low": 0.03689, "close": 0.03849, "volume": 11064303.0, "close_time": 1748851199999, "quote_volume": 418829.97821, "trades": 8529, "taker_buy_base": 6333306.0, "taker_buy_quote": 240424.8496 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.03847, "high": 0.04177, "low": 0.03728, "close": 0.03833, "volume": 24593443.0, "close_time": 1748865599999, "quote_volume": 965168.31574, "trades": 16150, "taker_buy_base": 11332201.0, "taker_buy_quote": 445198.51859 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.03832, "high": 0.04058, "low": 0.03822, "close": 0.03975, "volume": 17165589.0, "close_time": 1748879999999, "quote_volume": 676372.20826, "trades": 14531, "taker_buy_base": 7950570.0, "taker_buy_quote": 312864.06972 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.03979, "high": 0.04082, "low": 0.03891, "close": 0.03908, "volume": 13743312.0, "close_time": 1748894399999, "quote_volume": 548315.30429, "trades": 10896, "taker_buy_base": 6413244.0, "taker_buy_quote": 255887.94008 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.03913, "high": 0.04079, "low": 0.03902, "close": 0.0392, "volume": 8271971.0, "close_time": 1748908799999, "quote_volume": 330642.84535, "trades": 8687, "taker_buy_base": 3541772.0, "taker_buy_quote": 141693.1783 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.03918, "high": 0.04363, "low": 0.039, "close": 0.04188, "volume": 18082960.0, "close_time": 1748923199999, "quote_volume": 753847.2085, "trades": 14447, "taker_buy_base": 8900000.0, "taker_buy_quote": 370522.17639 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.04191, "high": 0.0445, "low": 0.0412, "close": 0.04165, "volume": 25768788.0, "close_time": 1748937599999, "quote_volume": 1115194.68727, "trades": 20391, "taker_buy_base": 12005338.0, "taker_buy_quote": 520086.11342 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.04167, "high": 0.04278, "low": 0.0413, "close": 0.04215, "volume": 17033569.0, "close_time": 1748951999999, "quote_volume": 715597.79479, "trades": 13939, "taker_buy_base": 8593956.0, "taker_buy_quote": 361093.19786 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.04215, "high": 0.04306, "low": 0.04158, "close": 0.04201, "volume": 17825130.0, "close_time": 1748966399999, "quote_volume": 753057.09086, "trades": 15801, "taker_buy_base": 8711882.0, "taker_buy_quote": 368122.04185 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.04204, "high": 0.04268, "low": 0.04088, "close": 0.04214, "volume": 11952943.0, "close_time": 1748980799999, "quote_volume": 499999.14428, "trades": 11219, "taker_buy_base": 5689761.0, "taker_buy_quote": 238136.20769 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.04211, "high": 0.04219, "low": 0.04034, "close": 0.04153, "volume": 7809023.0, "close_time": 1748995199999, "quote_volume": 321030.61798, "trades": 7428, "taker_buy_base": 3712794.0, "taker_buy_quote": 152611.31674 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04153, "high": 0.04343, "low": 0.04149, "close": 0.04177, "volume": 11571663.0, "close_time": 1749009599999, "quote_volume": 490947.16187, "trades": 14205, "taker_buy_base": 5262900.0, "taker_buy_quote": 223388.21804 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.04178, "high": 0.0421, "low": 0.0392, "close": 0.03969, "volume": 19221730.0, "close_time": 1749023999999, "quote_volume": 783846.33693, "trades": 22110, "taker_buy_base": 9196709.0, "taker_buy_quote": 375118.59887 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.03969, "high": 0.04, "low": 0.03871, "close": 0.03975, "volume": 23598151.0, "close_time": 1749038399999, "quote_volume": 928440.27329, "trades": 21482, "taker_buy_base": 11725978.0, "taker_buy_quote": 461289.78575 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.03973, "high": 0.04027, "low": 0.03905, "close": 0.0399, "volume": 21146415.0, "close_time": 1749052799999, "quote_volume": 838372.43721, "trades": 17928, "taker_buy_base": 11360598.0, "taker_buy_quote": 450692.87504 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.03988, "high": 0.03991, "low": 0.03824, "close": 0.03829, "volume": 18807841.0, "close_time": 1749067199999, "quote_volume": 733705.32883, "trades": 19113, "taker_buy_base": 9441853.0, "taker_buy_quote": 368287.2353 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.03829, "high": 0.03832, "low": 0.03743, "close": 0.03787, "volume": 8161120.0, "close_time": 1749081599999, "quote_volume": 308521.07661, "trades": 7400, "taker_buy_base": 3758619.0, "taker_buy_quote": 142115.65151 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03788, "high": 0.03968, "low": 0.03781, "close": 0.0387, "volume": 11230533.0, "close_time": 1749095999999, "quote_volume": 434869.98487, "trades": 10782, "taker_buy_base": 5551686.0, "taker_buy_quote": 214991.69481 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.03871, "high": 0.03929, "low": 0.03769, "close": 0.03805, "volume": 18090084.0, "close_time": 1749110399999, "quote_volume": 694351.69845, "trades": 14066, "taker_buy_base": 9121071.0, "taker_buy_quote": 349954.70062 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.03804, "high": 0.03925, "low": 0.03758, "close": 0.039, "volume": 21843675.0, "close_time": 1749124799999, "quote_volume": 840978.36411, "trades": 19288, "taker_buy_base": 10877039.0, "taker_buy_quote": 418804.91196 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.039, "high": 0.0429, "low": 0.03864, "close": 0.04216, "volume": 42257318.0, "close_time": 1749139199999, "quote_volume": 1707626.84501, "trades": 32397, "taker_buy_base": 18545564.0, "taker_buy_quote": 749084.55599 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.04218, "high": 0.04251, "low": 0.03947, "close": 0.04058, "volume": 41852312.0, "close_time": 1749153599999, "quote_volume": 1716819.98278, "trades": 34068, "taker_buy_base": 22638243.0, "taker_buy_quote": 929265.67917 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0406, "high": 0.04145, "low": 0.03878, "close": 0.04133, "volume": 22183749.0, "close_time": 1749167999999, "quote_volume": 892737.75864, "trades": 18938, "taker_buy_base": 10720025.0, "taker_buy_quote": 432480.68029 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.04134, "high": 0.04239, "low": 0.03996, "close": 0.04161, "volume": 21510357.0, "close_time": 1749182399999, "quote_volume": 888360.44264, "trades": 20021, "taker_buy_base": 10517955.0, "taker_buy_quote": 434744.55639 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.04164, "high": 0.04308, "low": 0.04113, "close": 0.04283, "volume": 28437526.0, "close_time": 1749196799999, "quote_volume": 1192794.98472, "trades": 23067, "taker_buy_base": 13491588.0, "taker_buy_quote": 566142.22988 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.04287, "high": 0.04699, "low": 0.04205, "close": 0.04564, "volume": 43783520.0, "close_time": 1749211199999, "quote_volume": 1973572.90007, "trades": 40997, "taker_buy_base": 21710470.0, "taker_buy_quote": 978911.65136 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.04565, "high": 0.0482, "low": 0.04412, "close": 0.04468, "volume": 44995025.0, "close_time": 1749225599999, "quote_volume": 2071719.59238, "trades": 41444, "taker_buy_base": 20800509.0, "taker_buy_quote": 958986.12427 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.04467, "high": 0.04979, "low": 0.04464, "close": 0.04839, "volume": 51491372.0, "close_time": 1749239999999, "quote_volume": 2387275.28117, "trades": 51728, "taker_buy_base": 27481873.0, "taker_buy_quote": 1277312.29431 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.04838, "high": 0.05158, "low": 0.04759, "close": 0.05016, "volume": 30934718.0, "close_time": 1749254399999, "quote_volume": 1525940.86543, "trades": 32330, "taker_buy_base": 15878003.0, "taker_buy_quote": 783246.15984 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.05018, "high": 0.05108, "low": 0.04572, "close": 0.05039, "volume": 36192852.0, "close_time": 1749268799999, "quote_volume": 1777224.39517, "trades": 35608, "taker_buy_base": 17626458.0, "taker_buy_quote": 865431.75338 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.05039, "high": 0.05347, "low": 0.04971, "close": 0.05222, "volume": 31156170.0, "close_time": 1749283199999, "quote_volume": 1589400.46798, "trades": 32348, "taker_buy_base": 14608007.0, "taker_buy_quote": 745037.9583 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.05221, "high": 0.05331, "low": 0.05109, "close": 0.0529, "volume": 32661375.0, "close_time": 1749297599999, "quote_volume": 1703659.32728, "trades": 32207, "taker_buy_base": 16494471.0, "taker_buy_quote": 860822.88065 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.05287, "high": 0.05879, "low": 0.04812, "close": 0.05437, "volume": 85247046.0, "close_time": 1749311999999, "quote_volume": 4561144.51128, "trades": 59194, "taker_buy_base": 41258640.0, "taker_buy_quote": 2213363.88538 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.05441, "high": 0.05796, "low": 0.05231, "close": 0.05435, "volume": 72474679.0, "close_time": 1749326399999, "quote_volume": 4056182.06281, "trades": 63100, "taker_buy_base": 35501649.0, "taker_buy_quote": 1988155.40165 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.05437, "high": 0.05625, "low": 0.05334, "close": 0.05533, "volume": 25489468.0, "close_time": 1749340799999, "quote_volume": 1394019.60161, "trades": 24506, "taker_buy_base": 12846142.0, "taker_buy_quote": 703207.94708 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.05534, "high": 0.056, "low": 0.05327, "close": 0.05362, "volume": 50828572.0, "close_time": 1749355199999, "quote_volume": 2758835.30143, "trades": 36381, "taker_buy_base": 24610382.0, "taker_buy_quote": 1335966.98118 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.05361, "high": 0.05402, "low": 0.05045, "close": 0.05136, "volume": 46989869.0, "close_time": 1749369599999, "quote_volume": 2452679.30343, "trades": 44665, "taker_buy_base": 22053893.0, "taker_buy_quote": 1151889.89734 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.05135, "high": 0.05267, "low": 0.0498, "close": 0.05073, "volume": 68497601.0, "close_time": 1749383999999, "quote_volume": 3520719.42885, "trades": 53617, "taker_buy_base": 33249078.0, "taker_buy_quote": 1708982.24356 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.05072, "high": 0.05483, "low": 0.05013, "close": 0.05404, "volume": 122127929.0, "close_time": 1749398399999, "quote_volume": 6414015.47463, "trades": 70605, "taker_buy_base": 61169600.0, "taker_buy_quote": 3213676.50453 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.05401, "high": 0.05402, "low": 0.05109, "close": 0.05296, "volume": 81791551.0, "close_time": 1749412799999, "quote_volume": 4302025.69827, "trades": 58857, "taker_buy_base": 40048331.0, "taker_buy_quote": 2106771.2729 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.05293, "high": 0.05397, "low": 0.05181, "close": 0.05295, "volume": 36622628.0, "close_time": 1749427199999, "quote_volume": 1935771.36101, "trades": 26922, "taker_buy_base": 18067692.0, "taker_buy_quote": 955189.53512 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.05294, "high": 0.05529, "low": 0.05051, "close": 0.05066, "volume": 34313314.0, "close_time": 1749441599999, "quote_volume": 1829778.55579, "trades": 34502, "taker_buy_base": 16632298.0, "taker_buy_quote": 887551.23457 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.05065, "high": 0.053, "low": 0.04843, "close": 0.04935, "volume": 126309146.0, "close_time": 1749455999999, "quote_volume": 6514185.93515, "trades": 78181, "taker_buy_base": 61475993.0, "taker_buy_quote": 3171870.5112 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.04934, "high": 0.05096, "low": 0.04879, "close": 0.05071, "volume": 172977003.0, "close_time": 1749470399999, "quote_volume": 8652716.56144, "trades": 85078, "taker_buy_base": 84374163.0, "taker_buy_quote": 4220946.89686 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.05072, "high": 0.05258, "low": 0.04972, "close": 0.05017, "volume": 123753984.0, "close_time": 1749484799999, "quote_volume": 6342662.20548, "trades": 54906, "taker_buy_base": 60685547.0, "taker_buy_quote": 3110507.50664 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.05014, "high": 0.0515, "low": 0.0497, "close": 0.04999, "volume": 11369363.0, "close_time": 1749499199999, "quote_volume": 573681.4514, "trades": 10297, "taker_buy_base": 5014117.0, "taker_buy_quote": 253000.4593 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.04997, "high": 0.05158, "low": 0.04967, "close": 0.05094, "volume": 7179431.0, "close_time": 1749513599999, "quote_volume": 365697.48578, "trades": 6844, "taker_buy_base": 3354477.0, "taker_buy_quote": 170861.96814 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.05096, "high": 0.05244, "low": 0.0502, "close": 0.05119, "volume": 4744237.0, "close_time": 1749527999999, "quote_volume": 243931.73582, "trades": 6445, "taker_buy_base": 2472232.0, "taker_buy_quote": 127323.65882 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.05118, "high": 0.05725, "low": 0.05118, "close": 0.05455, "volume": 23078898.0, "close_time": 1749542399999, "quote_volume": 1252809.39687, "trades": 13453, "taker_buy_base": 11267414.0, "taker_buy_quote": 611770.91649 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0545, "high": 0.05484, "low": 0.05168, "close": 0.05229, "volume": 10869808.0, "close_time": 1749556799999, "quote_volume": 580959.03543, "trades": 8405, "taker_buy_base": 3997601.0, "taker_buy_quote": 214972.83804 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.05228, "high": 0.05305, "low": 0.05013, "close": 0.0505, "volume": 9311011.0, "close_time": 1749571199999, "quote_volume": 481464.00918, "trades": 6525, "taker_buy_base": 4262374.0, "taker_buy_quote": 220650.65121 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.05049, "high": 0.0508, "low": 0.04915, "close": 0.04955, "volume": 5770020.0, "close_time": 1749585599999, "quote_volume": 287467.36794, "trades": 5169, "taker_buy_base": 2469566.0, "taker_buy_quote": 123070.25909 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.04953, "high": 0.04953, "low": 0.04012, "close": 0.04863, "volume": 11368739.0, "close_time": 1749599999999, "quote_volume": 537234.45929, "trades": 7927, "taker_buy_base": 5120478.0, "taker_buy_quote": 243158.45564 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04865, "high": 0.04872, "low": 0.04722, "close": 0.04741, "volume": 2425112.0, "close_time": 1749614399999, "quote_volume": 116340.92895, "trades": 3938, "taker_buy_base": 1324860.0, "taker_buy_quote": 63430.38019 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.04738, "high": 0.04793, "low": 0.04686, "close": 0.0472, "volume": 2205476.0, "close_time": 1749628799999, "quote_volume": 104476.71215, "trades": 2607, "taker_buy_base": 1325270.0, "taker_buy_quote": 62784.58223 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.04718, "high": 0.0495, "low": 0.04704, "close": 0.04914, "volume": 7311197.0, "close_time": 1749643199999, "quote_volume": 354009.47404, "trades": 5345, "taker_buy_base": 3817337.0, "taker_buy_quote": 184906.8022 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.04913, "high": 0.04976, "low": 0.04767, "close": 0.04824, "volume": 6422631.0, "close_time": 1749657599999, "quote_volume": 312170.62025, "trades": 4411, "taker_buy_base": 3013275.0, "taker_buy_quote": 146770.5075 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.04823, "high": 0.04883, "low": 0.04646, "close": 0.04654, "volume": 3569338.0, "close_time": 1749671999999, "quote_volume": 169967.86555, "trades": 2598, "taker_buy_base": 1221662.0, "taker_buy_quote": 58251.65772 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.04652, "high": 0.04712, "low": 0.04537, "close": 0.04666, "volume": 3419634.0, "close_time": 1749686399999, "quote_volume": 158101.19359, "trades": 2889, "taker_buy_base": 1476148.0, "taker_buy_quote": 68351.4241 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04663, "high": 0.04739, "low": 0.04572, "close": 0.0464, "volume": 2655553.0, "close_time": 1749700799999, "quote_volume": 123539.60539, "trades": 2617, "taker_buy_base": 987471.0, "taker_buy_quote": 45873.73242 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.04641, "high": 0.04662, "low": 0.04546, "close": 0.04552, "volume": 2260632.0, "close_time": 1749715199999, "quote_volume": 104208.37252, "trades": 1862, "taker_buy_base": 1102196.0, "taker_buy_quote": 50801.35706 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.04553, "high": 0.04607, "low": 0.04517, "close": 0.04561, "volume": 2247285.0, "close_time": 1749729599999, "quote_volume": 102518.24767, "trades": 1847, "taker_buy_base": 926650.0, "taker_buy_quote": 42300.91235 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.04566, "high": 0.04599, "low": 0.04429, "close": 0.04437, "volume": 2658928.0, "close_time": 1749743999999, "quote_volume": 120443.53555, "trades": 2565, "taker_buy_base": 1053740.0, "taker_buy_quote": 47896.82593 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.04432, "high": 0.04527, "low": 0.04191, "close": 0.04224, "volume": 4683106.0, "close_time": 1749758399999, "quote_volume": 203996.95594, "trades": 3502, "taker_buy_base": 1355415.0, "taker_buy_quote": 59238.59106 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.04223, "high": 0.04223, "low": 0.03901, "close": 0.04047, "volume": 13835862.0, "close_time": 1749772799999, "quote_volume": 558588.91827, "trades": 8594, "taker_buy_base": 5263211.0, "taker_buy_quote": 211636.84405 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04048, "high": 0.0408, "low": 0.03824, "close": 0.03898, "volume": 3752386.0, "close_time": 1749787199999, "quote_volume": 147420.26242, "trades": 4439, "taker_buy_base": 1659964.0, "taker_buy_quote": 65317.24076 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.03902, "high": 0.03974, "low": 0.03852, "close": 0.0387, "volume": 3275828.0, "close_time": 1749801599999, "quote_volume": 127896.85074, "trades": 2924, "taker_buy_base": 1768748.0, "taker_buy_quote": 68923.44007 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.03873, "high": 0.03908, "low": 0.03761, "close": 0.03832, "volume": 3462788.0, "close_time": 1749815999999, "quote_volume": 132163.44449, "trades": 2665, "taker_buy_base": 1564418.0, "taker_buy_quote": 59789.57086 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.03832, "high": 0.03949, "low": 0.03711, "close": 0.03925, "volume": 9171754.0, "close_time": 1749830399999, "quote_volume": 351649.91661, "trades": 3915, "taker_buy_base": 2670929.0, "taker_buy_quote": 102123.32021 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.03924, "high": 0.04022, "low": 0.03893, "close": 0.04008, "volume": 5430086.0, "close_time": 1749844799999, "quote_volume": 215326.3615, "trades": 3439, "taker_buy_base": 2863668.0, "taker_buy_quote": 113409.75577 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.04005, "high": 0.04059, "low": 0.03968, "close": 0.04042, "volume": 3334607.0, "close_time": 1749859199999, "quote_volume": 133770.36103, "trades": 2152, "taker_buy_base": 1551674.0, "taker_buy_quote": 62244.75964 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0404, "high": 0.042, "low": 0.04017, "close": 0.0412, "volume": 6157304.0, "close_time": 1749873599999, "quote_volume": 252136.79131, "trades": 3832, "taker_buy_base": 2876782.0, "taker_buy_quote": 117707.77835 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.04117, "high": 0.04218, "low": 0.04064, "close": 0.04149, "volume": 1989531.0, "close_time": 1749887999999, "quote_volume": 82438.83769, "trades": 2072, "taker_buy_base": 701738.0, "taker_buy_quote": 29113.29155 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.04148, "high": 0.04275, "low": 0.04095, "close": 0.04188, "volume": 5323399.0, "close_time": 1749902399999, "quote_volume": 223615.26153, "trades": 3029, "taker_buy_base": 3083046.0, "taker_buy_quote": 129532.32229 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.04182, "high": 0.04199, "low": 0.0397, "close": 0.03996, "volume": 4006343.0, "close_time": 1749916799999, "quote_volume": 162759.00196, "trades": 2459, "taker_buy_base": 1654085.0, "taker_buy_quote": 67103.63735 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.03993, "high": 0.04089, "low": 0.03958, "close": 0.03968, "volume": 6235831.0, "close_time": 1749931199999, "quote_volume": 251277.65776, "trades": 3160, "taker_buy_base": 2255230.0, "taker_buy_quote": 90848.66423 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0397, "high": 0.04058, "low": 0.0392, "close": 0.04025, "volume": 2217808.0, "close_time": 1749945599999, "quote_volume": 88609.98997, "trades": 1678, "taker_buy_base": 992848.0, "taker_buy_quote": 39738.46504 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.04021, "high": 0.04115, "low": 0.04001, "close": 0.04067, "volume": 1833737.0, "close_time": 1749959999999, "quote_volume": 74506.54455, "trades": 1612, "taker_buy_base": 978761.0, "taker_buy_quote": 39785.23723 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.04066, "high": 0.04089, "low": 0.03967, "close": 0.03984, "volume": 2414763.0, "close_time": 1749974399999, "quote_volume": 97363.54836, "trades": 1412, "taker_buy_base": 892544.0, "taker_buy_quote": 35952.59282 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.03982, "high": 0.04076, "low": 0.03935, "close": 0.0406, "volume": 3170948.0, "close_time": 1749988799999, "quote_volume": 127274.44788, "trades": 1751, "taker_buy_base": 1123103.0, "taker_buy_quote": 45072.46879 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.04059, "high": 0.0414, "low": 0.03981, "close": 0.04042, "volume": 2304463.0, "close_time": 1750003199999, "quote_volume": 93423.29362, "trades": 2104, "taker_buy_base": 1042212.0, "taker_buy_quote": 42223.70725 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.04043, "high": 0.04128, "low": 0.03973, "close": 0.04112, "volume": 1736713.0, "close_time": 1750017599999, "quote_volume": 70632.63955, "trades": 1657, "taker_buy_base": 691134.0, "taker_buy_quote": 28119.23552 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.04111, "high": 0.04132, "low": 0.0401, "close": 0.04075, "volume": 2215087.0, "close_time": 1750031999999, "quote_volume": 90260.15004, "trades": 1856, "taker_buy_base": 810673.0, "taker_buy_quote": 33029.66394 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.04076, "high": 0.04136, "low": 0.04013, "close": 0.04037, "volume": 2196067.0, "close_time": 1750046399999, "quote_volume": 89233.41328, "trades": 2113, "taker_buy_base": 960128.0, "taker_buy_quote": 38972.55968 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.04039, "high": 0.04143, "low": 0.04021, "close": 0.0406, "volume": 3857740.0, "close_time": 1750060799999, "quote_volume": 157025.78351, "trades": 2380, "taker_buy_base": 1433812.0, "taker_buy_quote": 58300.34774 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.04061, "high": 0.04093, "low": 0.04022, "close": 0.04072, "volume": 3268303.0, "close_time": 1750075199999, "quote_volume": 132445.00526, "trades": 1774, "taker_buy_base": 1415468.0, "taker_buy_quote": 57372.09709 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.04071, "high": 0.04231, "low": 0.03993, "close": 0.04125, "volume": 7462170.0, "close_time": 1750089599999, "quote_volume": 307734.13548, "trades": 3620, "taker_buy_base": 3581004.0, "taker_buy_quote": 147603.56287 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.04126, "high": 0.0422, "low": 0.04095, "close": 0.04172, "volume": 4006007.0, "close_time": 1750103999999, "quote_volume": 167127.15243, "trades": 2616, "taker_buy_base": 1804150.0, "taker_buy_quote": 75263.5706 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.04172, "high": 0.04212, "low": 0.03965, "close": 0.03978, "volume": 2505334.0, "close_time": 1750118399999, "quote_volume": 103348.55631, "trades": 2080, "taker_buy_base": 1199316.0, "taker_buy_quote": 49544.91293 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03977, "high": 0.04064, "low": 0.03855, "close": 0.04001, "volume": 2089641.0, "close_time": 1750132799999, "quote_volume": 82749.91528, "trades": 2985, "taker_buy_base": 699724.0, "taker_buy_quote": 27752.55714 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03999, "high": 0.04008, "low": 0.03876, "close": 0.039, "volume": 1520320.0, "close_time": 1750147199999, "quote_volume": 59798.96966, "trades": 1348, "taker_buy_base": 573913.0, "taker_buy_quote": 22591.31492 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.039, "high": 0.03918, "low": 0.03861, "close": 0.03904, "volume": 1072013.0, "close_time": 1750161599999, "quote_volume": 41710.62677, "trades": 1073, "taker_buy_base": 429417.0, "taker_buy_quote": 16709.58272 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.03902, "high": 0.03931, "low": 0.03812, "close": 0.03815, "volume": 2736747.0, "close_time": 1750175999999, "quote_volume": 106305.22802, "trades": 1768, "taker_buy_base": 1341569.0, "taker_buy_quote": 52245.34611 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0382, "high": 0.03889, "low": 0.03731, "close": 0.03851, "volume": 3364880.0, "close_time": 1750190399999, "quote_volume": 127816.75265, "trades": 2310, "taker_buy_base": 2002193.0, "taker_buy_quote": 76127.78963 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0385, "high": 0.03876, "low": 0.0378, "close": 0.03823, "volume": 1473121.0, "close_time": 1750204799999, "quote_volume": 56440.32553, "trades": 2238, "taker_buy_base": 677800.0, "taker_buy_quote": 25984.81787 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03824, "high": 0.03869, "low": 0.03743, "close": 0.03782, "volume": 2068554.0, "close_time": 1750219199999, "quote_volume": 78895.65392, "trades": 2191, "taker_buy_base": 1048594.0, "taker_buy_quote": 39960.32729 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.03783, "high": 0.03801, "low": 0.03624, "close": 0.03645, "volume": 5239542.0, "close_time": 1750233599999, "quote_volume": 192944.20787, "trades": 5135, "taker_buy_base": 1867123.0, "taker_buy_quote": 68701.32478 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.03644, "high": 0.0366, "low": 0.03543, "close": 0.03624, "volume": 3104617.0, "close_time": 1750247999999, "quote_volume": 111657.09188, "trades": 3373, "taker_buy_base": 1453191.0, "taker_buy_quote": 52288.52082 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.03628, "high": 0.03629, "low": 0.03509, "close": 0.03576, "volume": 2377410.0, "close_time": 1750262399999, "quote_volume": 84960.80923, "trades": 2653, "taker_buy_base": 1315338.0, "taker_buy_quote": 46992.78963 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.03574, "high": 0.03644, "low": 0.0355, "close": 0.03612, "volume": 1017166.0, "close_time": 1750276799999, "quote_volume": 36673.91476, "trades": 1927, "taker_buy_base": 411106.0, "taker_buy_quote": 14820.36749 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.03615, "high": 0.03711, "low": 0.03599, "close": 0.03661, "volume": 2209363.0, "close_time": 1750291199999, "quote_volume": 81209.54098, "trades": 1784, "taker_buy_base": 1065572.0, "taker_buy_quote": 39182.13442 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03659, "high": 0.04011, "low": 0.03589, "close": 0.03818, "volume": 7764747.0, "close_time": 1750305599999, "quote_volume": 294547.14931, "trades": 7924, "taker_buy_base": 4471352.0, "taker_buy_quote": 169732.17825 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0382, "high": 0.03974, "low": 0.03777, "close": 0.03845, "volume": 5205278.0, "close_time": 1750319999999, "quote_volume": 201786.32075, "trades": 6044, "taker_buy_base": 2299836.0, "taker_buy_quote": 89371.12978 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.03844, "high": 0.03886, "low": 0.03725, "close": 0.03757, "volume": 2730087.0, "close_time": 1750334399999, "quote_volume": 103892.33357, "trades": 3462, "taker_buy_base": 913713.0, "taker_buy_quote": 34866.12473 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.03759, "high": 0.03821, "low": 0.03717, "close": 0.03771, "volume": 2073590.0, "close_time": 1750348799999, "quote_volume": 78208.46066, "trades": 2534, "taker_buy_base": 763330.0, "taker_buy_quote": 28834.38081 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.03772, "high": 0.03972, "low": 0.03772, "close": 0.03926, "volume": 4263628.0, "close_time": 1750363199999, "quote_volume": 165786.33705, "trades": 5077, "taker_buy_base": 2011927.0, "taker_buy_quote": 78355.37274 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.03925, "high": 0.0412, "low": 0.03917, "close": 0.04022, "volume": 4142464.0, "close_time": 1750377599999, "quote_volume": 166939.75781, "trades": 4728, "taker_buy_base": 2331439.0, "taker_buy_quote": 93867.37865 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.04022, "high": 0.0406, "low": 0.03892, "close": 0.03899, "volume": 1992290.0, "close_time": 1750391999999, "quote_volume": 79348.10662, "trades": 2472, "taker_buy_base": 1010527.0, "taker_buy_quote": 40271.10685 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.03898, "high": 0.03994, "low": 0.03827, "close": 0.03963, "volume": 1287270.0, "close_time": 1750406399999, "quote_volume": 50176.41789, "trades": 1577, "taker_buy_base": 673117.0, "taker_buy_quote": 26259.33423 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.03958, "high": 0.03976, "low": 0.03893, "close": 0.03955, "volume": 1514277.0, "close_time": 1750420799999, "quote_volume": 59560.49198, "trades": 1961, "taker_buy_base": 618012.0, "taker_buy_quote": 24289.79144 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0395, "high": 0.03972, "low": 0.03797, "close": 0.03813, "volume": 2852419.0, "close_time": 1750435199999, "quote_volume": 110930.99097, "trades": 2072, "taker_buy_base": 1074341.0, "taker_buy_quote": 41819.08911 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.03813, "high": 0.03835, "low": 0.03666, "close": 0.0372, "volume": 2317950.0, "close_time": 1750449599999, "quote_volume": 86275.1906, "trades": 2663, "taker_buy_base": 852253.0, "taker_buy_quote": 31630.61056 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.03719, "high": 0.03748, "low": 0.03612, "close": 0.03644, "volume": 2113121.0, "close_time": 1750463999999, "quote_volume": 77668.40254, "trades": 1739, "taker_buy_base": 957183.0, "taker_buy_quote": 35191.33766 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03643, "high": 0.0379, "low": 0.0363, "close": 0.03736, "volume": 2726644.0, "close_time": 1750478399999, "quote_volume": 101259.77641, "trades": 2901, "taker_buy_base": 1146589.0, "taker_buy_quote": 42588.30449 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.03735, "high": 0.03783, "low": 0.0372, "close": 0.03768, "volume": 1281775.0, "close_time": 1750492799999, "quote_volume": 48071.01213, "trades": 1535, "taker_buy_base": 478314.0, "taker_buy_quote": 17939.87365 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.03772, "high": 0.03774, "low": 0.03699, "close": 0.03701, "volume": 2114989.0, "close_time": 1750507199999, "quote_volume": 78802.56668, "trades": 1302, "taker_buy_base": 1483484.0, "taker_buy_quote": 55273.15461 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.037, "high": 0.03713, "low": 0.03479, "close": 0.03534, "volume": 3262623.0, "close_time": 1750521599999, "quote_volume": 116062.06786, "trades": 3507, "taker_buy_base": 1231570.0, "taker_buy_quote": 43766.39509 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.03532, "high": 0.03549, "low": 0.0345, "close": 0.03479, "volume": 1909225.0, "close_time": 1750535999999, "quote_volume": 66762.31144, "trades": 3444, "taker_buy_base": 718456.0, "taker_buy_quote": 25112.46077 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0348, "high": 0.03492, "low": 0.03356, "close": 0.03461, "volume": 3024816.0, "close_time": 1750550399999, "quote_volume": 103569.2007, "trades": 3682, "taker_buy_base": 1378368.0, "taker_buy_quote": 47263.62953 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03462, "high": 0.035, "low": 0.03364, "close": 0.03388, "volume": 1231467.0, "close_time": 1750564799999, "quote_volume": 42191.01971, "trades": 1799, "taker_buy_base": 399785.0, "taker_buy_quote": 13699.49545 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.03386, "high": 0.03464, "low": 0.03371, "close": 0.03429, "volume": 1010426.0, "close_time": 1750579199999, "quote_volume": 34538.36635, "trades": 1679, "taker_buy_base": 365747.0, "taker_buy_quote": 12499.7335 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.03425, "high": 0.03429, "low": 0.03335, "close": 0.03358, "volume": 2506445.0, "close_time": 1750593599999, "quote_volume": 84471.37871, "trades": 1759, "taker_buy_base": 1325774.0, "taker_buy_quote": 44623.40098 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.03357, "high": 0.0345, "low": 0.03288, "close": 0.03428, "volume": 2530489.0, "close_time": 1750607999999, "quote_volume": 85153.66938, "trades": 3233, "taker_buy_base": 1110434.0, "taker_buy_quote": 37380.98528 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.03424, "high": 0.03485, "low": 0.03377, "close": 0.03474, "volume": 1602246.0, "close_time": 1750622399999, "quote_volume": 54961.867, "trades": 2006, "taker_buy_base": 710278.0, "taker_buy_quote": 24361.02288 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.03477, "high": 0.03536, "low": 0.03414, "close": 0.03477, "volume": 1975589.0, "close_time": 1750636799999, "quote_volume": 68829.96593, "trades": 2079, "taker_buy_base": 922411.0, "taker_buy_quote": 32207.63623 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03478, "high": 0.03523, "low": 0.03419, "close": 0.03441, "volume": 515033.0, "close_time": 1750651199999, "quote_volume": 17859.43366, "trades": 839, "taker_buy_base": 276344.0, "taker_buy_quote": 9586.39341 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.03442, "high": 0.03616, "low": 0.03442, "close": 0.03592, "volume": 1603388.0, "close_time": 1750665599999, "quote_volume": 56891.25673, "trades": 1430, "taker_buy_base": 751908.0, "taker_buy_quote": 26714.91611 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.03593, "high": 0.03681, "low": 0.03572, "close": 0.03648, "volume": 2627052.0, "close_time": 1750679999999, "quote_volume": 95476.19389, "trades": 1802, "taker_buy_base": 1320351.0, "taker_buy_quote": 47951.59488 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.03647, "high": 0.03799, "low": 0.03586, "close": 0.03638, "volume": 3848405.0, "close_time": 1750694399999, "quote_volume": 142049.63037, "trades": 2611, "taker_buy_base": 2098407.0, "taker_buy_quote": 77468.24277 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.03642, "high": 0.03777, "low": 0.03572, "close": 0.03745, "volume": 2210269.0, "close_time": 1750708799999, "quote_volume": 81853.3183, "trades": 1708, "taker_buy_base": 1200283.0, "taker_buy_quote": 44597.6315 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.03746, "high": 0.03846, "low": 0.03725, "close": 0.03819, "volume": 2572506.0, "close_time": 1750723199999, "quote_volume": 97490.81368, "trades": 2156, "taker_buy_base": 788171.0, "taker_buy_quote": 29878.0863 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03814, "high": 0.0382, "low": 0.03727, "close": 0.03727, "volume": 1039464.0, "close_time": 1750737599999, "quote_volume": 39122.25726, "trades": 1108, "taker_buy_base": 248478.0, "taker_buy_quote": 9361.71416 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.03726, "high": 0.03782, "low": 0.03705, "close": 0.03742, "volume": 1109890.0, "close_time": 1750751999999, "quote_volume": 41575.73887, "trades": 1002, "taker_buy_base": 438024.0, "taker_buy_quote": 16433.94027 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.03746, "high": 0.03753, "low": 0.03611, "close": 0.03611, "volume": 1288850.0, "close_time": 1750766399999, "quote_volume": 47249.66565, "trades": 1179, "taker_buy_base": 345821.0, "taker_buy_quote": 12680.61272 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.03614, "high": 0.03646, "low": 0.0355, "close": 0.03579, "volume": 2406296.0, "close_time": 1750780799999, "quote_volume": 86805.11675, "trades": 2637, "taker_buy_base": 953681.0, "taker_buy_quote": 34405.29351 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.03579, "high": 0.03642, "low": 0.03508, "close": 0.03534, "volume": 1864735.0, "close_time": 1750795199999, "quote_volume": 66529.25448, "trades": 1497, "taker_buy_base": 739534.0, "taker_buy_quote": 26374.87445 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.03534, "high": 0.03554, "low": 0.03477, "close": 0.03493, "volume": 1663955.0, "close_time": 1750809599999, "quote_volume": 58404.71806, "trades": 815, "taker_buy_base": 513086.0, "taker_buy_quote": 18007.25695 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03499, "high": 0.03533, "low": 0.03397, "close": 0.03508, "volume": 2772279.0, "close_time": 1750823999999, "quote_volume": 95915.01574, "trades": 2625, "taker_buy_base": 905016.0, "taker_buy_quote": 31293.68944 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.03508, "high": 0.03629, "low": 0.03473, "close": 0.03564, "volume": 4481973.0, "close_time": 1750838399999, "quote_volume": 158427.44795, "trades": 3087, "taker_buy_base": 1730948.0, "taker_buy_quote": 61216.91198 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.03562, "high": 0.03594, "low": 0.03318, "close": 0.03397, "volume": 3973688.0, "close_time": 1750852799999, "quote_volume": 136887.36288, "trades": 2892, "taker_buy_base": 1439968.0, "taker_buy_quote": 49689.62312 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.03393, "high": 0.03411, "low": 0.03273, "close": 0.03284, "volume": 3344887.0, "close_time": 1750867199999, "quote_volume": 112226.83097, "trades": 3611, "taker_buy_base": 1313942.0, "taker_buy_quote": 44132.957 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0328, "high": 0.0328, "low": 0.03193, "close": 0.0321, "volume": 2572868.0, "close_time": 1750881599999, "quote_volume": 83167.9503, "trades": 2757, "taker_buy_base": 932050.0, "taker_buy_quote": 30150.4983 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0321, "high": 0.03227, "low": 0.03138, "close": 0.032, "volume": 1395209.0, "close_time": 1750895999999, "quote_volume": 44429.75666, "trades": 1201, "taker_buy_base": 580431.0, "taker_buy_quote": 18491.38703 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03199, "high": 0.03298, "low": 0.03165, "close": 0.03279, "volume": 870076.0, "close_time": 1750910399999, "quote_volume": 28146.7298, "trades": 1346, "taker_buy_base": 508571.0, "taker_buy_quote": 16471.8322 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0328, "high": 0.03281, "low": 0.03154, "close": 0.03154, "volume": 1022654.0, "close_time": 1750924799999, "quote_volume": 32851.44894, "trades": 826, "taker_buy_base": 393254.0, "taker_buy_quote": 12617.76616 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.03158, "high": 0.03174, "low": 0.0306, "close": 0.03063, "volume": 5635832.0, "close_time": 1750939199999, "quote_volume": 174321.00175, "trades": 1920, "taker_buy_base": 2611390.0, "taker_buy_quote": 80830.94632 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.03063, "high": 0.03073, "low": 0.02931, "close": 0.03039, "volume": 16283535.0, "close_time": 1750953599999, "quote_volume": 486571.66643, "trades": 4601, "taker_buy_base": 7287585.0, "taker_buy_quote": 217601.93788 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.03036, "high": 0.0309, "low": 0.02952, "close": 0.0308, "volume": 2165059.0, "close_time": 1750967999999, "quote_volume": 65346.34195, "trades": 1831, "taker_buy_base": 1217264.0, "taker_buy_quote": 36755.95345 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.03077, "high": 0.03218, "low": 0.03073, "close": 0.0314, "volume": 2908020.0, "close_time": 1750982399999, "quote_volume": 91872.41395, "trades": 4534, "taker_buy_base": 1283609.0, "taker_buy_quote": 40529.38118 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03141, "high": 0.03158, "low": 0.03075, "close": 0.03111, "volume": 2754933.0, "close_time": 1750996799999, "quote_volume": 85600.8498, "trades": 4736, "taker_buy_base": 1041791.0, "taker_buy_quote": 32353.94813 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0311, "high": 0.03112, "low": 0.03044, "close": 0.03061, "volume": 1623386.0, "close_time": 1751011199999, "quote_volume": 49890.17185, "trades": 2009, "taker_buy_base": 844355.0, "taker_buy_quote": 25891.20945 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.03058, "high": 0.0313, "low": 0.03045, "close": 0.0313, "volume": 1647083.0, "close_time": 1751025599999, "quote_volume": 50908.40152, "trades": 1983, "taker_buy_base": 670510.0, "taker_buy_quote": 20739.62693 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.03131, "high": 0.03202, "low": 0.03079, "close": 0.03196, "volume": 5141064.0, "close_time": 1751039999999, "quote_volume": 161250.79236, "trades": 4807, "taker_buy_base": 3036551.0, "taker_buy_quote": 95203.34366 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.03196, "high": 0.03243, "low": 0.03122, "close": 0.03142, "volume": 4962592.0, "close_time": 1751054399999, "quote_volume": 158277.12202, "trades": 5808, "taker_buy_base": 2045846.0, "taker_buy_quote": 65266.09953 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.03138, "high": 0.03235, "low": 0.03129, "close": 0.03186, "volume": 2575994.0, "close_time": 1751068799999, "quote_volume": 82321.01047, "trades": 3893, "taker_buy_base": 1131114.0, "taker_buy_quote": 36150.24917 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03189, "high": 0.03224, "low": 0.03155, "close": 0.0316, "volume": 2161691.0, "close_time": 1751083199999, "quote_volume": 68905.41122, "trades": 4432, "taker_buy_base": 1015029.0, "taker_buy_quote": 32320.34415 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0316, "high": 0.03217, "low": 0.03143, "close": 0.03192, "volume": 2515831.0, "close_time": 1751097599999, "quote_volume": 80088.64506, "trades": 4418, "taker_buy_base": 1107762.0, "taker_buy_quote": 35241.18498 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.03192, "high": 0.03203, "low": 0.03147, "close": 0.03158, "volume": 1276443.0, "close_time": 1751111999999, "quote_volume": 40414.6273, "trades": 1618, "taker_buy_base": 550996.0, "taker_buy_quote": 17462.47274 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.03157, "high": 0.03254, "low": 0.03132, "close": 0.03247, "volume": 1918313.0, "close_time": 1751126399999, "quote_volume": 61326.44964, "trades": 1775, "taker_buy_base": 924884.0, "taker_buy_quote": 29569.45551 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.03248, "high": 0.03306, "low": 0.03215, "close": 0.03276, "volume": 1352097.0, "close_time": 1751140799999, "quote_volume": 44167.16007, "trades": 1578, "taker_buy_base": 445218.0, "taker_buy_quote": 14529.93913 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.03277, "high": 0.03332, "low": 0.03255, "close": 0.0329, "volume": 591441.0, "close_time": 1751155199999, "quote_volume": 19491.31623, "trades": 733, "taker_buy_base": 250407.0, "taker_buy_quote": 8231.83649 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03291, "high": 0.03345, "low": 0.03239, "close": 0.03264, "volume": 1871171.0, "close_time": 1751169599999, "quote_volume": 61812.5393, "trades": 963, "taker_buy_base": 1106478.0, "taker_buy_quote": 36634.08322 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.03258, "high": 0.03332, "low": 0.0325, "close": 0.03286, "volume": 911940.0, "close_time": 1751183999999, "quote_volume": 30091.10716, "trades": 1101, "taker_buy_base": 341430.0, "taker_buy_quote": 11264.73916 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.03289, "high": 0.03305, "low": 0.03258, "close": 0.03264, "volume": 578149.0, "close_time": 1751198399999, "quote_volume": 18985.12214, "trades": 889, "taker_buy_base": 233658.0, "taker_buy_quote": 7670.5724 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.03267, "high": 0.03299, "low": 0.03176, "close": 0.03206, "volume": 1299774.0, "close_time": 1751212799999, "quote_volume": 42084.97205, "trades": 1671, "taker_buy_base": 393706.0, "taker_buy_quote": 12744.05728 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.03209, "high": 0.03495, "low": 0.03198, "close": 0.03477, "volume": 5494105.0, "close_time": 1751227199999, "quote_volume": 185594.37798, "trades": 4086, "taker_buy_base": 3061512.0, "taker_buy_quote": 103377.97404 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.03478, "high": 0.03664, "low": 0.03459, "close": 0.03587, "volume": 3816399.0, "close_time": 1751241599999, "quote_volume": 135923.94809, "trades": 4963, "taker_buy_base": 1698351.0, "taker_buy_quote": 60467.81574 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03591, "high": 0.03618, "low": 0.03423, "close": 0.03426, "volume": 3212541.0, "close_time": 1751255999999, "quote_volume": 111683.07099, "trades": 2735, "taker_buy_base": 891782.0, "taker_buy_quote": 31069.04933 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.03425, "high": 0.03428, "low": 0.03344, "close": 0.03415, "volume": 1128847.0, "close_time": 1751270399999, "quote_volume": 38321.74894, "trades": 1455, "taker_buy_base": 440928.0, "taker_buy_quote": 14953.25793 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.03414, "high": 0.03497, "low": 0.03387, "close": 0.03458, "volume": 2196347.0, "close_time": 1751284799999, "quote_volume": 75857.40044, "trades": 2801, "taker_buy_base": 956426.0, "taker_buy_quote": 33024.0851 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.03456, "high": 0.03576, "low": 0.0344, "close": 0.03478, "volume": 7386331.0, "close_time": 1751299199999, "quote_volume": 259830.5026, "trades": 5731, "taker_buy_base": 2870552.0, "taker_buy_quote": 101029.80701 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.03479, "high": 0.03652, "low": 0.03476, "close": 0.03521, "volume": 5511343.0, "close_time": 1751313599999, "quote_volume": 196774.32022, "trades": 3228, "taker_buy_base": 3010327.0, "taker_buy_quote": 107385.01078 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.03518, "high": 0.03527, "low": 0.03431, "close": 0.03456, "volume": 1249592.0, "close_time": 1751327999999, "quote_volume": 43645.73671, "trades": 865, "taker_buy_base": 418663.0, "taker_buy_quote": 14657.05152 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03462, "high": 0.03579, "low": 0.0341, "close": 0.03539, "volume": 1872431.0, "close_time": 1751342399999, "quote_volume": 65226.91627, "trades": 2150, "taker_buy_base": 1065908.0, "taker_buy_quote": 37162.1789 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.03539, "high": 0.03562, "low": 0.03474, "close": 0.03551, "volume": 1269165.0, "close_time": 1751356799999, "quote_volume": 44733.65422, "trades": 2005, "taker_buy_base": 586040.0, "taker_buy_quote": 20657.27569 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.03548, "high": 0.03548, "low": 0.03388, "close": 0.03399, "volume": 1674560.0, "close_time": 1751371199999, "quote_volume": 57601.00514, "trades": 1507, "taker_buy_base": 554903.0, "taker_buy_quote": 19148.62066 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.03395, "high": 0.03459, "low": 0.03347, "close": 0.03452, "volume": 1867581.0, "close_time": 1751385599999, "quote_volume": 63518.89733, "trades": 2294, "taker_buy_base": 583099.0, "taker_buy_quote": 19845.86027 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0345, "high": 0.0346, "low": 0.03266, "close": 0.033, "volume": 2211693.0, "close_time": 1751399999999, "quote_volume": 74427.30972, "trades": 2019, "taker_buy_base": 808996.0, "taker_buy_quote": 27337.03886 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.03302, "high": 0.03332, "low": 0.03263, "close": 0.03302, "volume": 1466740.0, "close_time": 1751414399999, "quote_volume": 48491.27118, "trades": 1236, "taker_buy_base": 753687.0, "taker_buy_quote": 24930.61526 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03304, "high": 0.03416, "low": 0.03207, "close": 0.03229, "volume": 1748309.0, "close_time": 1751428799999, "quote_volume": 58089.29673, "trades": 2059, "taker_buy_base": 651222.0, "taker_buy_quote": 21616.74131 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.03228, "high": 0.03296, "low": 0.03222, "close": 0.03275, "volume": 1455291.0, "close_time": 1751443199999, "quote_volume": 47487.9894, "trades": 1841, "taker_buy_base": 695930.0, "taker_buy_quote": 22707.24777 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0327, "high": 0.03325, "low": 0.0326, "close": 0.0329, "volume": 1145707.0, "close_time": 1751457599999, "quote_volume": 37771.95268, "trades": 1302, "taker_buy_base": 515239.0, "taker_buy_quote": 16983.10554 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.03291, "high": 0.03368, "low": 0.0327, "close": 0.03347, "volume": 1823982.0, "close_time": 1751471999999, "quote_volume": 60473.96986, "trades": 1455, "taker_buy_base": 495750.0, "taker_buy_quote": 16479.14215 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.03345, "high": 0.03495, "low": 0.03334, "close": 0.03495, "volume": 3306941.0, "close_time": 1751486399999, "quote_volume": 114012.51279, "trades": 3454, "taker_buy_base": 1225492.0, "taker_buy_quote": 42138.61875 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.03494, "high": 0.03494, "low": 0.03418, "close": 0.03423, "volume": 1172250.0, "close_time": 1751500799999, "quote_volume": 40679.52974, "trades": 1088, "taker_buy_base": 520347.0, "taker_buy_quote": 18070.18949 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03423, "high": 0.03458, "low": 0.03382, "close": 0.0339, "volume": 1179421.0, "close_time": 1751515199999, "quote_volume": 40352.84322, "trades": 1123, "taker_buy_base": 343168.0, "taker_buy_quote": 11753.84754 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.03394, "high": 0.03488, "low": 0.03377, "close": 0.03428, "volume": 2477446.0, "close_time": 1751529599999, "quote_volume": 84596.11652, "trades": 1391, "taker_buy_base": 1576256.0, "taker_buy_quote": 53729.39175 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.03429, "high": 0.03444, "low": 0.03369, "close": 0.03399, "volume": 785666.0, "close_time": 1751543999999, "quote_volume": 26823.06725, "trades": 681, "taker_buy_base": 232282.0, "taker_buy_quote": 7941.77997 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.03402, "high": 0.03456, "low": 0.03282, "close": 0.03306, "volume": 1343387.0, "close_time": 1751558399999, "quote_volume": 45156.42291, "trades": 1370, "taker_buy_base": 758376.0, "taker_buy_quote": 25590.28649 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.03305, "high": 0.03319, "low": 0.03226, "close": 0.0327, "volume": 1328108.0, "close_time": 1751572799999, "quote_volume": 43427.1226, "trades": 1054, "taker_buy_base": 949968.0, "taker_buy_quote": 31085.87901 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.03268, "high": 0.03307, "low": 0.03256, "close": 0.03298, "volume": 1905525.0, "close_time": 1751587199999, "quote_volume": 62464.60478, "trades": 961, "taker_buy_base": 346499.0, "taker_buy_quote": 11382.76444 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03294, "high": 0.03317, "low": 0.03228, "close": 0.03317, "volume": 766414.0, "close_time": 1751601599999, "quote_volume": 25001.40925, "trades": 1063, "taker_buy_base": 335629.0, "taker_buy_quote": 10958.57302 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.03315, "high": 0.03398, "low": 0.03241, "close": 0.03264, "volume": 1973260.0, "close_time": 1751615999999, "quote_volume": 65077.58472, "trades": 1749, "taker_buy_base": 684294.0, "taker_buy_quote": 22551.15639 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0326, "high": 0.03287, "low": 0.03172, "close": 0.03232, "volume": 2705782.0, "close_time": 1751630399999, "quote_volume": 87620.15525, "trades": 2689, "taker_buy_base": 1069744.0, "taker_buy_quote": 34646.0672 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.03229, "high": 0.03237, "low": 0.03165, "close": 0.03171, "volume": 1665517.0, "close_time": 1751644799999, "quote_volume": 53398.61344, "trades": 848, "taker_buy_base": 1087165.0, "taker_buy_quote": 34926.70674 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.03178, "high": 0.03192, "low": 0.03105, "close": 0.03169, "volume": 1306297.0, "close_time": 1751659199999, "quote_volume": 41226.13746, "trades": 972, "taker_buy_base": 704348.0, "taker_buy_quote": 22225.82521 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.03166, "high": 0.03168, "low": 0.03112, "close": 0.03135, "volume": 207744.0, "close_time": 1751673599999, "quote_volume": 6527.47092, "trades": 354, "taker_buy_base": 119555.0, "taker_buy_quote": 3757.76628 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03136, "high": 0.03194, "low": 0.0311, "close": 0.03148, "volume": 279604.0, "close_time": 1751687999999, "quote_volume": 8803.77198, "trades": 458, "taker_buy_base": 138612.0, "taker_buy_quote": 4368.62349 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.03151, "high": 0.03167, "low": 0.03118, "close": 0.03152, "volume": 533936.0, "close_time": 1751702399999, "quote_volume": 16762.31426, "trades": 583, "taker_buy_base": 366244.0, "taker_buy_quote": 11501.71677 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.03149, "high": 0.03177, "low": 0.03098, "close": 0.0313, "volume": 2397347.0, "close_time": 1751716799999, "quote_volume": 75095.99901, "trades": 1285, "taker_buy_base": 1781195.0, "taker_buy_quote": 55877.80272 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.03136, "high": 0.03157, "low": 0.03009, "close": 0.03052, "volume": 5270893.0, "close_time": 1751731199999, "quote_volume": 162818.83899, "trades": 3316, "taker_buy_base": 1866629.0, "taker_buy_quote": 57743.0079 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.03059, "high": 0.03082, "low": 0.03032, "close": 0.03047, "volume": 1038294.0, "close_time": 1751745599999, "quote_volume": 31777.88378, "trades": 377, "taker_buy_base": 356351.0, "taker_buy_quote": 10877.09224 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.03056, "high": 0.03117, "low": 0.03055, "close": 0.03117, "volume": 647694.0, "close_time": 1751759999999, "quote_volume": 20056.14192, "trades": 185, "taker_buy_base": 526931.0, "taker_buy_quote": 16334.97334 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03113, "high": 0.03123, "low": 0.03094, "close": 0.03114, "volume": 91864.0, "close_time": 1751774399999, "quote_volume": 2854.18923, "trades": 39, "taker_buy_base": 48279.0, "taker_buy_quote": 1500.22378 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.03124, "high": 0.03286, "low": 0.03124, "close": 0.03224, "volume": 722493.0, "close_time": 1751788799999, "quote_volume": 23180.97745, "trades": 345, "taker_buy_base": 528986.0, "taker_buy_quote": 17006.22845 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.03219, "high": 0.03285, "low": 0.03171, "close": 0.03244, "volume": 1323312.0, "close_time": 1751803199999, "quote_volume": 42567.28389, "trades": 577, "taker_buy_base": 580351.0, "taker_buy_quote": 18710.08161 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.03235, "high": 0.03258, "low": 0.0315, "close": 0.03203, "volume": 902067.0, "close_time": 1751817599999, "quote_volume": 28737.78504, "trades": 601, "taker_buy_base": 501793.0, "taker_buy_quote": 16011.27139 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.03225, "high": 0.03227, "low": 0.03191, "close": 0.03219, "volume": 155887.0, "close_time": 1751831999999, "quote_volume": 5005.12174, "trades": 60, "taker_buy_base": 84722.0, "taker_buy_quote": 2716.67354 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.03216, "high": 0.03254, "low": 0.03191, "close": 0.03195, "volume": 294023.0, "close_time": 1751846399999, "quote_volume": 9451.39088, "trades": 86, "taker_buy_base": 196956.0, "taker_buy_quote": 6316.37139 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03198, "high": 0.03221, "low": 0.03188, "close": 0.03188, "volume": 346041.0, "close_time": 1751860799999, "quote_volume": 11087.51675, "trades": 175, "taker_buy_base": 199005.0, "taker_buy_quote": 6374.21773 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.03187, "high": 0.03245, "low": 0.03186, "close": 0.03231, "volume": 364680.0, "close_time": 1751875199999, "quote_volume": 11775.61107, "trades": 153, "taker_buy_base": 262298.0, "taker_buy_quote": 8468.59161 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0324, "high": 0.03275, "low": 0.03167, "close": 0.03179, "volume": 438138.0, "close_time": 1751889599999, "quote_volume": 14157.27751, "trades": 142, "taker_buy_base": 207387.0, "taker_buy_quote": 6744.85576 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.03186, "high": 0.03219, "low": 0.03159, "close": 0.03175, "volume": 204131.0, "close_time": 1751903999999, "quote_volume": 6516.91255, "trades": 130, "taker_buy_base": 112064.0, "taker_buy_quote": 3581.39551 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.03173, "high": 0.03177, "low": 0.03123, "close": 0.03155, "volume": 167801.0, "close_time": 1751918399999, "quote_volume": 5300.57875, "trades": 142, "taker_buy_base": 80420.0, "taker_buy_quote": 2539.54179 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.03145, "high": 0.03161, "low": 0.03125, "close": 0.0315, "volume": 129337.0, "close_time": 1751932799999, "quote_volume": 4061.72513, "trades": 63, "taker_buy_base": 121249.0, "taker_buy_quote": 3808.51678 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03151, "high": 0.03158, "low": 0.03092, "close": 0.03101, "volume": 884037.0, "close_time": 1751947199999, "quote_volume": 27461.97794, "trades": 438, "taker_buy_base": 224881.0, "taker_buy_quote": 6991.75253 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.03094, "high": 0.03156, "low": 0.03081, "close": 0.03156, "volume": 579287.0, "close_time": 1751961599999, "quote_volume": 18064.29361, "trades": 504, "taker_buy_base": 124926.0, "taker_buy_quote": 3906.82363 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03107, "close": 0.03114, "volume": 411573.0, "close_time": 1751975999999, "quote_volume": 12879.05467, "trades": 391, "taker_buy_base": 139365.0, "taker_buy_quote": 4363.2429 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.03114, "high": 0.03131, "low": 0.0305, "close": 0.03064, "volume": 929441.0, "close_time": 1751990399999, "quote_volume": 28757.9927, "trades": 522, "taker_buy_base": 265493.0, "taker_buy_quote": 8220.54901 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.03064, "high": 0.03275, "low": 0.03063, "close": 0.0327, "volume": 1282916.0, "close_time": 1752004799999, "quote_volume": 40867.17815, "trades": 918, "taker_buy_base": 675904.0, "taker_buy_quote": 21663.08738 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.03271, "high": 0.03385, "low": 0.03255, "close": 0.03294, "volume": 5397901.0, "close_time": 1752019199999, "quote_volume": 179039.16773, "trades": 2004, "taker_buy_base": 3218251.0, "taker_buy_quote": 106893.8368 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03306, "high": 0.03313, "low": 0.03201, "close": 0.0325, "volume": 1529468.0, "close_time": 1752033599999, "quote_volume": 49538.81207, "trades": 1740, "taker_buy_base": 542014.0, "taker_buy_quote": 17566.25371 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.03256, "high": 0.03267, "low": 0.03212, "close": 0.03261, "volume": 928305.0, "close_time": 1752047999999, "quote_volume": 30081.57903, "trades": 478, "taker_buy_base": 201460.0, "taker_buy_quote": 6525.00084 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.03265, "high": 0.03415, "low": 0.0325, "close": 0.03329, "volume": 2070104.0, "close_time": 1752062399999, "quote_volume": 68483.53754, "trades": 1199, "taker_buy_base": 668948.0, "taker_buy_quote": 22234.51547 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.03332, "high": 0.03487, "low": 0.03325, "close": 0.03471, "volume": 4957230.0, "close_time": 1752076799999, "quote_volume": 168141.05906, "trades": 2118, "taker_buy_base": 2450178.0, "taker_buy_quote": 83388.21783 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.03464, "high": 0.03525, "low": 0.03324, "close": 0.0352, "volume": 3100023.0, "close_time": 1752091199999, "quote_volume": 105937.71873, "trades": 1396, "taker_buy_base": 1291189.0, "taker_buy_quote": 43998.19951 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.03525, "high": 0.03528, "low": 0.03431, "close": 0.03447, "volume": 3113125.0, "close_time": 1752105599999, "quote_volume": 107878.47293, "trades": 1840, "taker_buy_base": 965451.0, "taker_buy_quote": 33565.51394 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03446, "high": 0.03446, "low": 0.03379, "close": 0.03397, "volume": 1596483.0, "close_time": 1752119999999, "quote_volume": 54409.20546, "trades": 1025, "taker_buy_base": 973406.0, "taker_buy_quote": 33140.99602 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.03401, "high": 0.03436, "low": 0.03373, "close": 0.03375, "volume": 1533666.0, "close_time": 1752134399999, "quote_volume": 52131.08411, "trades": 928, "taker_buy_base": 683547.0, "taker_buy_quote": 23263.42167 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.03369, "high": 0.03571, "low": 0.03369, "close": 0.03542, "volume": 1891698.0, "close_time": 1752148799999, "quote_volume": 65537.14268, "trades": 1481, "taker_buy_base": 554348.0, "taker_buy_quote": 19171.50321 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.03545, "high": 0.03619, "low": 0.03496, "close": 0.03534, "volume": 2720485.0, "close_time": 1752163199999, "quote_volume": 97022.68971, "trades": 2019, "taker_buy_base": 1206420.0, "taker_buy_quote": 43034.49285 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.03529, "high": 0.04, "low": 0.03523, "close": 0.03882, "volume": 5280469.0, "close_time": 1752177599999, "quote_volume": 201876.6662, "trades": 4086, "taker_buy_base": 1931989.0, "taker_buy_quote": 73664.74442 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.03887, "high": 0.04448, "low": 0.03867, "close": 0.04056, "volume": 8430947.0, "close_time": 1752191999999, "quote_volume": 351228.78828, "trades": 3535, "taker_buy_base": 4889186.0, "taker_buy_quote": 204736.83351 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0406, "high": 0.04231, "low": 0.04025, "close": 0.04194, "volume": 1434483.0, "close_time": 1752206399999, "quote_volume": 59272.60214, "trades": 1201, "taker_buy_base": 662838.0, "taker_buy_quote": 27491.35929 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.04191, "high": 0.0456, "low": 0.04152, "close": 0.04309, "volume": 6173601.0, "close_time": 1752220799999, "quote_volume": 269514.26158, "trades": 3773, "taker_buy_base": 3168212.0, "taker_buy_quote": 138357.45158 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.04309, "high": 0.04325, "low": 0.04069, "close": 0.04093, "volume": 2050982.0, "close_time": 1752235199999, "quote_volume": 86020.72707, "trades": 1241, "taker_buy_base": 731983.0, "taker_buy_quote": 30749.51402 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.041, "high": 0.04205, "low": 0.04028, "close": 0.04053, "volume": 2050264.0, "close_time": 1752249599999, "quote_volume": 84422.84424, "trades": 1340, "taker_buy_base": 745344.0, "taker_buy_quote": 30867.45004 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0406, "high": 0.04156, "low": 0.04053, "close": 0.04118, "volume": 1077691.0, "close_time": 1752263999999, "quote_volume": 44434.38985, "trades": 624, "taker_buy_base": 650585.0, "taker_buy_quote": 26863.0244 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.04118, "high": 0.04129, "low": 0.03909, "close": 0.03935, "volume": 1459148.0, "close_time": 1752278399999, "quote_volume": 58427.69546, "trades": 1222, "taker_buy_base": 365298.0, "taker_buy_quote": 14668.25444 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.03939, "high": 0.0399, "low": 0.03867, "close": 0.03969, "volume": 941045.0, "close_time": 1752292799999, "quote_volume": 37093.49571, "trades": 901, "taker_buy_base": 257059.0, "taker_buy_quote": 10117.96514 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.03973, "high": 0.03975, "low": 0.03835, "close": 0.03847, "volume": 1655354.0, "close_time": 1752307199999, "quote_volume": 64261.57837, "trades": 1620, "taker_buy_base": 521827.0, "taker_buy_quote": 20275.61024 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.03843, "high": 0.0386, "low": 0.03782, "close": 0.03803, "volume": 861494.0, "close_time": 1752321599999, "quote_volume": 32962.74562, "trades": 925, "taker_buy_base": 316123.0, "taker_buy_quote": 12101.33939 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.03801, "high": 0.0383, "low": 0.03573, "close": 0.03613, "volume": 2951432.0, "close_time": 1752335999999, "quote_volume": 107906.57329, "trades": 1604, "taker_buy_base": 841606.0, "taker_buy_quote": 30745.83637 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.03597, "high": 0.03757, "low": 0.03597, "close": 0.03757, "volume": 963623.0, "close_time": 1752350399999, "quote_volume": 35618.43623, "trades": 626, "taker_buy_base": 385544.0, "taker_buy_quote": 14234.38663 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.03759, "high": 0.03823, "low": 0.03713, "close": 0.03815, "volume": 365210.0, "close_time": 1752364799999, "quote_volume": 13730.08391, "trades": 284, "taker_buy_base": 133682.0, "taker_buy_quote": 5032.50454 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03823, "high": 0.03841, "low": 0.0377, "close": 0.0378, "volume": 1781894.0, "close_time": 1752379199999, "quote_volume": 67871.66231, "trades": 574, "taker_buy_base": 1213239.0, "taker_buy_quote": 46225.58451 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.03773, "high": 0.03826, "low": 0.03738, "close": 0.03757, "volume": 850287.0, "close_time": 1752393599999, "quote_volume": 32188.72017, "trades": 336, "taker_buy_base": 587752.0, "taker_buy_quote": 22238.70279 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.03754, "high": 0.03764, "low": 0.0372, "close": 0.03743, "volume": 598628.0, "close_time": 1752407999999, "quote_volume": 22353.08964, "trades": 185, "taker_buy_base": 351882.0, "taker_buy_quote": 13129.95395 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.03738, "high": 0.03807, "low": 0.03713, "close": 0.03766, "volume": 1071168.0, "close_time": 1752422399999, "quote_volume": 40333.3351, "trades": 393, "taker_buy_base": 292950.0, "taker_buy_quote": 11014.71099 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.03773, "high": 0.03841, "low": 0.03747, "close": 0.03747, "volume": 1213442.0, "close_time": 1752436799999, "quote_volume": 46093.52598, "trades": 559, "taker_buy_base": 667146.0, "taker_buy_quote": 25343.04085 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.03752, "high": 0.03774, "low": 0.03646, "close": 0.03693, "volume": 961939.0, "close_time": 1752451199999, "quote_volume": 35764.17785, "trades": 226, "taker_buy_base": 505417.0, "taker_buy_quote": 18847.47277 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.03685, "high": 0.03793, "low": 0.03631, "close": 0.03757, "volume": 1208978.0, "close_time": 1752465599999, "quote_volume": 44375.62712, "trades": 301, "taker_buy_base": 410273.0, "taker_buy_quote": 15140.21911 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.03762, "high": 0.03891, "low": 0.03714, "close": 0.03751, "volume": 1643251.0, "close_time": 1752479999999, "quote_volume": 62496.07125, "trades": 553, "taker_buy_base": 613838.0, "taker_buy_quote": 23376.52931 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.03752, "high": 0.0377, "low": 0.03664, "close": 0.03705, "volume": 1103741.0, "close_time": 1752494399999, "quote_volume": 41126.18988, "trades": 682, "taker_buy_base": 345629.0, "taker_buy_quote": 12866.01737 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.03716, "high": 0.03716, "low": 0.03593, "close": 0.03618, "volume": 527074.0, "close_time": 1752508799999, "quote_volume": 19302.46927, "trades": 441, "taker_buy_base": 278907.0, "taker_buy_quote": 10252.42625 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.03615, "high": 0.03632, "low": 0.03539, "close": 0.03564, "volume": 811749.0, "close_time": 1752523199999, "quote_volume": 29132.05327, "trades": 343, "taker_buy_base": 323855.0, "taker_buy_quote": 11640.13068 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.03533, "high": 0.03606, "low": 0.03504, "close": 0.03574, "volume": 638199.0, "close_time": 1752537599999, "quote_volume": 22817.63207, "trades": 369, "taker_buy_base": 160991.0, "taker_buy_quote": 5745.40022 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0356, "high": 0.036, "low": 0.03513, "close": 0.03549, "volume": 1323004.0, "close_time": 1752551999999, "quote_volume": 47062.8938, "trades": 1467, "taker_buy_base": 514172.0, "taker_buy_quote": 18274.37334 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.03554, "high": 0.03613, "low": 0.03541, "close": 0.03542, "volume": 570312.0, "close_time": 1752566399999, "quote_volume": 20359.26584, "trades": 394, "taker_buy_base": 182036.0, "taker_buy_quote": 6487.28767 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.03538, "high": 0.03551, "low": 0.03508, "close": 0.03549, "volume": 833232.0, "close_time": 1752580799999, "quote_volume": 29428.49324, "trades": 920, "taker_buy_base": 302766.0, "taker_buy_quote": 10688.82815 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.03549, "high": 0.03597, "low": 0.03496, "close": 0.03591, "volume": 1237475.0, "close_time": 1752595199999, "quote_volume": 44015.31793, "trades": 1387, "taker_buy_base": 479073.0, "taker_buy_quote": 17032.29809 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.03593, "high": 0.03792, "low": 0.03593, "close": 0.03731, "volume": 3487910.0, "close_time": 1752609599999, "quote_volume": 129414.19473, "trades": 2120, "taker_buy_base": 1368088.0, "taker_buy_quote": 50759.61624 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.03727, "high": 0.03747, "low": 0.03659, "close": 0.03713, "volume": 1181001.0, "close_time": 1752623999999, "quote_volume": 43782.07974, "trades": 601, "taker_buy_base": 364416.0, "taker_buy_quote": 13520.6538 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03711, "high": 0.03776, "low": 0.03665, "close": 0.03667, "volume": 1208401.0, "close_time": 1752638399999, "quote_volume": 45064.26927, "trades": 396, "taker_buy_base": 607234.0, "taker_buy_quote": 22766.18379 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.03659, "high": 0.03714, "low": 0.03637, "close": 0.03697, "volume": 400647.0, "close_time": 1752652799999, "quote_volume": 14719.28147, "trades": 230, "taker_buy_base": 113370.0, "taker_buy_quote": 4159.60198 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.03703, "high": 0.03719, "low": 0.03676, "close": 0.037, "volume": 696217.0, "close_time": 1752667199999, "quote_volume": 25733.431, "trades": 501, "taker_buy_base": 240657.0, "taker_buy_quote": 8896.27903 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0369, "high": 0.03701, "low": 0.0363, "close": 0.03663, "volume": 1045204.0, "close_time": 1752681599999, "quote_volume": 38264.4323, "trades": 596, "taker_buy_base": 252797.0, "taker_buy_quote": 9254.61382 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.03661, "high": 0.03732, "low": 0.03632, "close": 0.03668, "volume": 1439607.0, "close_time": 1752695999999, "quote_volume": 53224.55146, "trades": 805, "taker_buy_base": 593132.0, "taker_buy_quote": 21931.6439 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.03667, "high": 0.03729, "low": 0.03586, "close": 0.03606, "volume": 878779.0, "close_time": 1752710399999, "quote_volume": 32098.76508, "trades": 667, "taker_buy_base": 385684.0, "taker_buy_quote": 14101.86809 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.03607, "high": 0.03643, "low": 0.03529, "close": 0.03565, "volume": 1196898.0, "close_time": 1752724799999, "quote_volume": 42838.02294, "trades": 603, "taker_buy_base": 318402.0, "taker_buy_quote": 11412.80795 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0356, "high": 0.03586, "low": 0.03537, "close": 0.0356, "volume": 528214.0, "close_time": 1752739199999, "quote_volume": 18785.33646, "trades": 253, "taker_buy_base": 225268.0, "taker_buy_quote": 8011.58342 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0356, "high": 0.03587, "low": 0.03515, "close": 0.03584, "volume": 1320712.0, "close_time": 1752753599999, "quote_volume": 47007.52655, "trades": 652, "taker_buy_base": 338443.0, "taker_buy_quote": 12053.88029 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.03566, "high": 0.03634, "low": 0.03484, "close": 0.03536, "volume": 3325921.0, "close_time": 1752767999999, "quote_volume": 118216.75366, "trades": 1022, "taker_buy_base": 1586714.0, "taker_buy_quote": 56620.29486 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.03523, "high": 0.03536, "low": 0.03417, "close": 0.03483, "volume": 1791638.0, "close_time": 1752782399999, "quote_volume": 62533.04487, "trades": 1011, "taker_buy_base": 678014.0, "taker_buy_quote": 23643.25531 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.03469, "high": 0.0354, "low": 0.03437, "close": 0.03451, "volume": 1310553.0, "close_time": 1752796799999, "quote_volume": 45643.47874, "trades": 810, "taker_buy_base": 456654.0, "taker_buy_quote": 15875.52313 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03461, "high": 0.03597, "low": 0.03453, "close": 0.03582, "volume": 944778.0, "close_time": 1752811199999, "quote_volume": 33452.08348, "trades": 605, "taker_buy_base": 295806.0, "taker_buy_quote": 10491.96058 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.03586, "high": 0.03703, "low": 0.03586, "close": 0.03617, "volume": 1754127.0, "close_time": 1752825599999, "quote_volume": 64049.48257, "trades": 975, "taker_buy_base": 623526.0, "taker_buy_quote": 22816.74106 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.03625, "high": 0.03701, "low": 0.03577, "close": 0.03586, "volume": 1491412.0, "close_time": 1752839999999, "quote_volume": 54413.51323, "trades": 737, "taker_buy_base": 649250.0, "taker_buy_quote": 23727.91466 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.03596, "high": 0.03704, "low": 0.03499, "close": 0.03554, "volume": 1397613.0, "close_time": 1752854399999, "quote_volume": 50339.94988, "trades": 794, "taker_buy_base": 532671.0, "taker_buy_quote": 19157.47467 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.03551, "high": 0.03674, "low": 0.0354, "close": 0.03611, "volume": 504106.0, "close_time": 1752868799999, "quote_volume": 18213.41444, "trades": 346, "taker_buy_base": 190080.0, "taker_buy_quote": 6867.13541 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.03607, "high": 0.0367, "low": 0.03503, "close": 0.03664, "volume": 567740.0, "close_time": 1752883199999, "quote_volume": 20420.76392, "trades": 344, "taker_buy_base": 288454.0, "taker_buy_quote": 10409.36608 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.03662, "high": 0.03679, "low": 0.03501, "close": 0.03626, "volume": 2012520.0, "close_time": 1752897599999, "quote_volume": 72715.72116, "trades": 1023, "taker_buy_base": 838271.0, "taker_buy_quote": 30124.29879 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0363, "high": 0.03631, "low": 0.03555, "close": 0.03568, "volume": 412641.0, "close_time": 1752911999999, "quote_volume": 14820.72566, "trades": 171, "taker_buy_base": 122348.0, "taker_buy_quote": 4389.76491 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.03559, "high": 0.03585, "low": 0.03546, "close": 0.0355, "volume": 133173.0, "close_time": 1752926399999, "quote_volume": 4745.87298, "trades": 76, "taker_buy_base": 53998.0, "taker_buy_quote": 1922.55682 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.03534, "high": 0.03569, "low": 0.03484, "close": 0.03524, "volume": 686302.0, "close_time": 1752940799999, "quote_volume": 24177.07581, "trades": 251, "taker_buy_base": 235179.0, "taker_buy_quote": 8273.5982 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.03516, "high": 0.03571, "low": 0.03504, "close": 0.03567, "volume": 311877.0, "close_time": 1752955199999, "quote_volume": 10974.08376, "trades": 151, "taker_buy_base": 145960.0, "taker_buy_quote": 5132.41225 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.03563, "high": 0.03616, "low": 0.03552, "close": 0.03616, "volume": 172203.0, "close_time": 1752969599999, "quote_volume": 6167.29759, "trades": 86, "taker_buy_base": 95421.0, "taker_buy_quote": 3412.64071 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03615, "high": 0.03615, "low": 0.03555, "close": 0.03593, "volume": 428232.0, "close_time": 1752983999999, "quote_volume": 15333.43425, "trades": 253, "taker_buy_base": 155850.0, "taker_buy_quote": 5583.03394 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.03565, "high": 0.03617, "low": 0.03565, "close": 0.03608, "volume": 556774.0, "close_time": 1752998399999, "quote_volume": 19994.32979, "trades": 234, "taker_buy_base": 106461.0, "taker_buy_quote": 3819.76528 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0361, "high": 0.03735, "low": 0.0361, "close": 0.03719, "volume": 1002721.0, "close_time": 1753012799999, "quote_volume": 36635.82262, "trades": 549, "taker_buy_base": 428493.0, "taker_buy_quote": 15695.6152 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.03729, "high": 0.0375, "low": 0.03667, "close": 0.03723, "volume": 561710.0, "close_time": 1753027199999, "quote_volume": 20841.42374, "trades": 310, "taker_buy_base": 146564.0, "taker_buy_quote": 5448.05433 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0374, "high": 0.03879, "low": 0.0374, "close": 0.03793, "volume": 1326944.0, "close_time": 1753041599999, "quote_volume": 50717.60683, "trades": 892, "taker_buy_base": 556741.0, "taker_buy_quote": 21311.81209 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.03787, "high": 0.038, "low": 0.03674, "close": 0.03722, "volume": 1006766.0, "close_time": 1753055999999, "quote_volume": 37640.21574, "trades": 466, "taker_buy_base": 335768.0, "taker_buy_quote": 12524.14428 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.03718, "high": 0.04, "low": 0.03637, "close": 0.03994, "volume": 2881477.0, "close_time": 1753070399999, "quote_volume": 112262.87554, "trades": 1117, "taker_buy_base": 1636814.0, "taker_buy_quote": 63910.80406 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.03996, "high": 0.0409, "low": 0.03863, "close": 0.04039, "volume": 2180192.0, "close_time": 1753084799999, "quote_volume": 86534.09916, "trades": 1078, "taker_buy_base": 1255248.0, "taker_buy_quote": 49861.61918 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.04028, "high": 0.04055, "low": 0.03858, "close": 0.03874, "volume": 1707650.0, "close_time": 1753099199999, "quote_volume": 67206.1524, "trades": 775, "taker_buy_base": 428504.0, "taker_buy_quote": 16888.69604 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.03879, "high": 0.03948, "low": 0.03835, "close": 0.03914, "volume": 2834327.0, "close_time": 1753113599999, "quote_volume": 110391.9318, "trades": 867, "taker_buy_base": 605314.0, "taker_buy_quote": 23562.83304 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.03913, "high": 0.03923, "low": 0.03809, "close": 0.03923, "volume": 780879.0, "close_time": 1753127999999, "quote_volume": 30262.3194, "trades": 399, "taker_buy_base": 245840.0, "taker_buy_quote": 9560.70215 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.03923, "high": 0.0435, "low": 0.03915, "close": 0.04168, "volume": 3631377.0, "close_time": 1753142399999, "quote_volume": 149577.56467, "trades": 1624, "taker_buy_base": 1650402.0, "taker_buy_quote": 68196.64164 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04173, "high": 0.04244, "low": 0.03978, "close": 0.04046, "volume": 1467279.0, "close_time": 1753156799999, "quote_volume": 60299.21995, "trades": 900, "taker_buy_base": 683815.0, "taker_buy_quote": 28265.03758 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.04066, "high": 0.04373, "low": 0.0395, "close": 0.04288, "volume": 2393673.0, "close_time": 1753171199999, "quote_volume": 99814.84519, "trades": 1408, "taker_buy_base": 1205829.0, "taker_buy_quote": 50371.53448 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.04287, "high": 0.04288, "low": 0.03992, "close": 0.04281, "volume": 2754412.0, "close_time": 1753185599999, "quote_volume": 113525.10931, "trades": 1543, "taker_buy_base": 837304.0, "taker_buy_quote": 34493.21604 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0428, "high": 0.04526, "low": 0.04081, "close": 0.04155, "volume": 7045387.0, "close_time": 1753199999999, "quote_volume": 301896.64275, "trades": 2868, "taker_buy_base": 3567529.0, "taker_buy_quote": 153082.19971 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.04167, "high": 0.04255, "low": 0.03967, "close": 0.04043, "volume": 2162183.0, "close_time": 1753214399999, "quote_volume": 88185.59429, "trades": 966, "taker_buy_base": 765115.0, "taker_buy_quote": 31435.53273 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.04037, "high": 0.0426, "low": 0.04037, "close": 0.0426, "volume": 695881.0, "close_time": 1753228799999, "quote_volume": 29211.59581, "trades": 467, "taker_buy_base": 287350.0, "taker_buy_quote": 12084.69491 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04237, "high": 0.04604, "low": 0.04193, "close": 0.04462, "volume": 2026995.0, "close_time": 1753243199999, "quote_volume": 89593.74467, "trades": 1536, "taker_buy_base": 1227374.0, "taker_buy_quote": 54624.2803 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.04466, "high": 0.04649, "low": 0.04374, "close": 0.04465, "volume": 5331655.0, "close_time": 1753257599999, "quote_volume": 241969.57553, "trades": 3453, "taker_buy_base": 2004199.0, "taker_buy_quote": 90631.48519 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.04466, "high": 0.04472, "low": 0.04218, "close": 0.0434, "volume": 1231207.0, "close_time": 1753271999999, "quote_volume": 53036.13335, "trades": 1220, "taker_buy_base": 691572.0, "taker_buy_quote": 29801.6774 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0434, "high": 0.0497, "low": 0.0424, "close": 0.0497, "volume": 16873086.0, "close_time": 1753286399999, "quote_volume": 773884.77832, "trades": 7494, "taker_buy_base": 5925404.0, "taker_buy_quote": 271299.08782 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.04963, "high": 0.0504, "low": 0.04376, "close": 0.04377, "volume": 12245733.0, "close_time": 1753300799999, "quote_volume": 567455.60513, "trades": 3637, "taker_buy_base": 6295425.0, "taker_buy_quote": 290478.53785 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.04378, "high": 0.04541, "low": 0.04249, "close": 0.04451, "volume": 2777297.0, "close_time": 1753315199999, "quote_volume": 121974.04698, "trades": 1219, "taker_buy_base": 1324023.0, "taker_buy_quote": 58308.96639 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04407, "high": 0.04467, "low": 0.04062, "close": 0.04127, "volume": 3129457.0, "close_time": 1753329599999, "quote_volume": 134100.4955, "trades": 3209, "taker_buy_base": 921012.0, "taker_buy_quote": 39642.06486 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.04128, "high": 0.04206, "low": 0.03786, "close": 0.04074, "volume": 6841499.0, "close_time": 1753343999999, "quote_volume": 272499.63712, "trades": 5796, "taker_buy_base": 3337036.0, "taker_buy_quote": 133196.05397 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.04073, "high": 0.04218, "low": 0.04032, "close": 0.04136, "volume": 2050640.0, "close_time": 1753358399999, "quote_volume": 84377.42044, "trades": 3683, "taker_buy_base": 1066176.0, "taker_buy_quote": 43964.33953 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.04135, "high": 0.04283, "low": 0.04056, "close": 0.04095, "volume": 2215659.0, "close_time": 1753372799999, "quote_volume": 91979.03064, "trades": 3533, "taker_buy_base": 552748.0, "taker_buy_quote": 22936.59732 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.04095, "high": 0.04114, "low": 0.03908, "close": 0.04045, "volume": 2282338.0, "close_time": 1753387199999, "quote_volume": 91490.92831, "trades": 3071, "taker_buy_base": 672964.0, "taker_buy_quote": 27060.73122 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.04044, "high": 0.0433, "low": 0.04041, "close": 0.04254, "volume": 4969757.0, "close_time": 1753401599999, "quote_volume": 209840.42595, "trades": 3588, "taker_buy_base": 2593619.0, "taker_buy_quote": 109275.04016 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04254, "high": 0.05468, "low": 0.03923, "close": 0.03992, "volume": 15961604.0, "close_time": 1753415999999, "quote_volume": 702579.03965, "trades": 13005, "taker_buy_base": 6237951.0, "taker_buy_quote": 279533.33592 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.03991, "high": 0.0445, "low": 0.03651, "close": 0.03778, "volume": 15601659.0, "close_time": 1753430399999, "quote_volume": 631903.58424, "trades": 10754, "taker_buy_base": 7031505.0, "taker_buy_quote": 285483.19877 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.03785, "high": 0.0381, "low": 0.03567, "close": 0.03729, "volume": 3177832.0, "close_time": 1753444799999, "quote_volume": 117943.86546, "trades": 3651, "taker_buy_base": 1415769.0, "taker_buy_quote": 52568.40366 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.03734, "high": 0.03745, "low": 0.03505, "close": 0.0356, "volume": 3101801.0, "close_time": 1753459199999, "quote_volume": 112563.23896, "trades": 2995, "taker_buy_base": 1344445.0, "taker_buy_quote": 48877.70066 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.03552, "high": 0.03623, "low": 0.03482, "close": 0.03601, "volume": 1941180.0, "close_time": 1753473599999, "quote_volume": 68552.47042, "trades": 2260, "taker_buy_base": 862660.0, "taker_buy_quote": 30486.04522 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.036, "high": 0.03712, "low": 0.03572, "close": 0.03684, "volume": 2317571.0, "close_time": 1753487999999, "quote_volume": 85212.0442, "trades": 1801, "taker_buy_base": 588173.0, "taker_buy_quote": 21582.97115 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03683, "high": 0.03817, "low": 0.03631, "close": 0.03792, "volume": 1384346.0, "close_time": 1753502399999, "quote_volume": 51535.61657, "trades": 2092, "taker_buy_base": 485582.0, "taker_buy_quote": 18089.54346 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0379, "high": 0.03987, "low": 0.03748, "close": 0.03932, "volume": 2642978.0, "close_time": 1753516799999, "quote_volume": 102341.18218, "trades": 3378, "taker_buy_base": 1240869.0, "taker_buy_quote": 48200.42915 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.03929, "high": 0.04016, "low": 0.03827, "close": 0.03957, "volume": 5310771.0, "close_time": 1753531199999, "quote_volume": 208233.12668, "trades": 3737, "taker_buy_base": 3878939.0, "taker_buy_quote": 152294.2394 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.03956, "high": 0.03997, "low": 0.03845, "close": 0.03895, "volume": 3089445.0, "close_time": 1753545599999, "quote_volume": 120959.76043, "trades": 2557, "taker_buy_base": 1532882.0, "taker_buy_quote": 59846.15712 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.03896, "high": 0.04178, "low": 0.03844, "close": 0.0403, "volume": 4634193.0, "close_time": 1753559999999, "quote_volume": 186689.31686, "trades": 4526, "taker_buy_base": 2219316.0, "taker_buy_quote": 89525.33095 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0403, "high": 0.0407, "low": 0.03956, "close": 0.03994, "volume": 1554313.0, "close_time": 1753574399999, "quote_volume": 62236.57095, "trades": 2260, "taker_buy_base": 647094.0, "taker_buy_quote": 25937.96371 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0399, "high": 0.04028, "low": 0.03938, "close": 0.03967, "volume": 887350.0, "close_time": 1753588799999, "quote_volume": 35319.80228, "trades": 1914, "taker_buy_base": 497636.0, "taker_buy_quote": 19808.33744 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.03966, "high": 0.03978, "low": 0.03865, "close": 0.03889, "volume": 1041775.0, "close_time": 1753603199999, "quote_volume": 40863.79893, "trades": 1292, "taker_buy_base": 623913.0, "taker_buy_quote": 24443.53339 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.03888, "high": 0.03897, "low": 0.03846, "close": 0.03848, "volume": 971237.0, "close_time": 1753617599999, "quote_volume": 37568.89146, "trades": 1114, "taker_buy_base": 458479.0, "taker_buy_quote": 17757.70691 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.03848, "high": 0.03868, "low": 0.03794, "close": 0.03817, "volume": 890545.0, "close_time": 1753631999999, "quote_volume": 34054.29962, "trades": 956, "taker_buy_base": 317057.0, "taker_buy_quote": 12150.64174 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.03816, "high": 0.03871, "low": 0.03782, "close": 0.03807, "volume": 992791.0, "close_time": 1753646399999, "quote_volume": 37923.52855, "trades": 1205, "taker_buy_base": 422481.0, "taker_buy_quote": 16138.56716 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.03811, "high": 0.03866, "low": 0.03773, "close": 0.03848, "volume": 1047970.0, "close_time": 1753660799999, "quote_volume": 39937.77776, "trades": 1330, "taker_buy_base": 576144.0, "taker_buy_quote": 21944.71571 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.03845, "high": 0.03919, "low": 0.03728, "close": 0.03919, "volume": 1841944.0, "close_time": 1753675199999, "quote_volume": 70227.19506, "trades": 2137, "taker_buy_base": 546854.0, "taker_buy_quote": 20807.71127 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.03918, "high": 0.04049, "low": 0.03854, "close": 0.03976, "volume": 3050845.0, "close_time": 1753689599999, "quote_volume": 121479.10508, "trades": 3658, "taker_buy_base": 1362817.0, "taker_buy_quote": 54236.85672 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.03978, "high": 0.04035, "low": 0.03928, "close": 0.03969, "volume": 2231528.0, "close_time": 1753703999999, "quote_volume": 88915.16812, "trades": 2493, "taker_buy_base": 1073328.0, "taker_buy_quote": 42677.08382 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.03967, "high": 0.0405, "low": 0.03822, "close": 0.04012, "volume": 5513021.0, "close_time": 1753718399999, "quote_volume": 216624.52022, "trades": 4134, "taker_buy_base": 2647645.0, "taker_buy_quote": 104057.70724 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.04013, "high": 0.04154, "low": 0.03934, "close": 0.04033, "volume": 5071713.0, "close_time": 1753732799999, "quote_volume": 204846.54213, "trades": 5158, "taker_buy_base": 2547244.0, "taker_buy_quote": 102965.15328 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.04034, "high": 0.04064, "low": 0.0377, "close": 0.03797, "volume": 2260341.0, "close_time": 1753747199999, "quote_volume": 88589.54844, "trades": 3783, "taker_buy_base": 980777.0, "taker_buy_quote": 38413.30349 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03795, "high": 0.03892, "low": 0.0365, "close": 0.03751, "volume": 2382537.0, "close_time": 1753761599999, "quote_volume": 89040.34269, "trades": 3665, "taker_buy_base": 751224.0, "taker_buy_quote": 28116.5092 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.03751, "high": 0.03873, "low": 0.03686, "close": 0.0382, "volume": 1434316.0, "close_time": 1753775999999, "quote_volume": 54010.68442, "trades": 2708, "taker_buy_base": 597118.0, "taker_buy_quote": 22496.42097 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.03824, "high": 0.03841, "low": 0.03592, "close": 0.03631, "volume": 1733735.0, "close_time": 1753790399999, "quote_volume": 64645.94363, "trades": 2337, "taker_buy_base": 721120.0, "taker_buy_quote": 26893.49597 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.03631, "high": 0.03697, "low": 0.03543, "close": 0.03643, "volume": 1830840.0, "close_time": 1753804799999, "quote_volume": 66317.4219, "trades": 2383, "taker_buy_base": 665761.0, "taker_buy_quote": 24130.42615 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0364, "high": 0.03713, "low": 0.0357, "close": 0.03597, "volume": 1954784.0, "close_time": 1753819199999, "quote_volume": 71062.5327, "trades": 2011, "taker_buy_base": 610223.0, "taker_buy_quote": 22234.29716 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.03595, "high": 0.03637, "low": 0.03493, "close": 0.03557, "volume": 2245899.0, "close_time": 1753833599999, "quote_volume": 80141.44115, "trades": 1830, "taker_buy_base": 1183378.0, "taker_buy_quote": 42266.17492 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03556, "high": 0.03622, "low": 0.03481, "close": 0.03572, "volume": 1287031.0, "close_time": 1753847999999, "quote_volume": 45637.27888, "trades": 1704, "taker_buy_base": 492731.0, "taker_buy_quote": 17560.86966 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.03572, "high": 0.03604, "low": 0.03468, "close": 0.03519, "volume": 371814.0, "close_time": 1753862399999, "quote_volume": 13109.5505, "trades": 1223, "taker_buy_base": 137855.0, "taker_buy_quote": 4874.12644 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.03516, "high": 0.03545, "low": 0.03441, "close": 0.03462, "volume": 724707.0, "close_time": 1753876799999, "quote_volume": 25271.24529, "trades": 1389, "taker_buy_base": 167378.0, "taker_buy_quote": 5854.34559 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.03461, "high": 0.03603, "low": 0.03418, "close": 0.03603, "volume": 1906279.0, "close_time": 1753891199999, "quote_volume": 66481.99656, "trades": 2136, "taker_buy_base": 1054705.0, "taker_buy_quote": 36753.98028 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.03603, "high": 0.03683, "low": 0.03443, "close": 0.03591, "volume": 1885589.0, "close_time": 1753905599999, "quote_volume": 67538.49528, "trades": 2769, "taker_buy_base": 894430.0, "taker_buy_quote": 32133.70306 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.03587, "high": 0.03621, "low": 0.03447, "close": 0.03485, "volume": 681015.0, "close_time": 1753919999999, "quote_volume": 23952.02334, "trades": 1306, "taker_buy_base": 267478.0, "taker_buy_quote": 9407.94862 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03488, "high": 0.0364, "low": 0.03488, "close": 0.03613, "volume": 538871.0, "close_time": 1753934399999, "quote_volume": 19256.06593, "trades": 1340, "taker_buy_base": 254180.0, "taker_buy_quote": 9084.45421 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.03614, "high": 0.03658, "low": 0.03581, "close": 0.03603, "volume": 665054.0, "close_time": 1753948799999, "quote_volume": 24027.33229, "trades": 914, "taker_buy_base": 244391.0, "taker_buy_quote": 8841.61663 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.036, "high": 0.03741, "low": 0.03589, "close": 0.03701, "volume": 1694967.0, "close_time": 1753963199999, "quote_volume": 62439.30137, "trades": 1554, "taker_buy_base": 806769.0, "taker_buy_quote": 29779.71321 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.037, "high": 0.037, "low": 0.0344, "close": 0.03522, "volume": 2556221.0, "close_time": 1753977599999, "quote_volume": 90597.2756, "trades": 2375, "taker_buy_base": 835040.0, "taker_buy_quote": 29431.41583 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.03521, "high": 0.03605, "low": 0.03434, "close": 0.03453, "volume": 1251228.0, "close_time": 1753991999999, "quote_volume": 43981.7035, "trades": 1750, "taker_buy_base": 680875.0, "taker_buy_quote": 23932.45965 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.03457, "high": 0.03459, "low": 0.03315, "close": 0.03328, "volume": 1287064.0, "close_time": 1754006399999, "quote_volume": 43723.46874, "trades": 1664, "taker_buy_base": 607326.0, "taker_buy_quote": 20687.88859 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03333, "high": 0.03379, "low": 0.03242, "close": 0.03348, "volume": 972958.0, "close_time": 1754020799999, "quote_volume": 32337.22284, "trades": 1988, "taker_buy_base": 381013.0, "taker_buy_quote": 12685.36016 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.03348, "high": 0.03352, "low": 0.03269, "close": 0.03305, "volume": 880994.0, "close_time": 1754035199999, "quote_volume": 29014.0459, "trades": 1139, "taker_buy_base": 288203.0, "taker_buy_quote": 9520.27549 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.03305, "high": 0.03325, "low": 0.03245, "close": 0.03272, "volume": 762279.0, "close_time": 1754049599999, "quote_volume": 24968.15319, "trades": 1372, "taker_buy_base": 348005.0, "taker_buy_quote": 11392.00784 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0327, "high": 0.03354, "low": 0.03194, "close": 0.03346, "volume": 1142329.0, "close_time": 1754063999999, "quote_volume": 37605.8085, "trades": 1937, "taker_buy_base": 519176.0, "taker_buy_quote": 17106.10917 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.03343, "high": 0.03368, "low": 0.03244, "close": 0.03323, "volume": 945566.0, "close_time": 1754078399999, "quote_volume": 31124.12367, "trades": 1683, "taker_buy_base": 377215.0, "taker_buy_quote": 12386.42095 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.03321, "high": 0.03332, "low": 0.03128, "close": 0.03256, "volume": 1408165.0, "close_time": 1754092799999, "quote_volume": 45385.62105, "trades": 1923, "taker_buy_base": 588695.0, "taker_buy_quote": 18996.54981 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03253, "high": 0.03292, "low": 0.03247, "close": 0.0325, "volume": 262212.0, "close_time": 1754107199999, "quote_volume": 8576.43194, "trades": 525, "taker_buy_base": 122692.0, "taker_buy_quote": 4010.91671 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.03252, "high": 0.03297, "low": 0.03164, "close": 0.03261, "volume": 746279.0, "close_time": 1754121599999, "quote_volume": 24098.37269, "trades": 1110, "taker_buy_base": 293265.0, "taker_buy_quote": 9470.11439 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.03258, "high": 0.0326, "low": 0.03173, "close": 0.03222, "volume": 631598.0, "close_time": 1754135999999, "quote_volume": 20260.87372, "trades": 1167, "taker_buy_base": 233653.0, "taker_buy_quote": 7487.801 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0322, "high": 0.03237, "low": 0.0315, "close": 0.03165, "volume": 1349891.0, "close_time": 1754150399999, "quote_volume": 43037.11676, "trades": 1476, "taker_buy_base": 681583.0, "taker_buy_quote": 21706.72648 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.03162, "high": 0.03207, "low": 0.03093, "close": 0.03142, "volume": 1317299.0, "close_time": 1754164799999, "quote_volume": 41416.72079, "trades": 2538, "taker_buy_base": 539203.0, "taker_buy_quote": 16945.40746 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.03146, "high": 0.03202, "low": 0.03138, "close": 0.03189, "volume": 528761.0, "close_time": 1754179199999, "quote_volume": 16720.47802, "trades": 1109, "taker_buy_base": 219150.0, "taker_buy_quote": 6925.75172 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03187, "high": 0.03247, "low": 0.03139, "close": 0.03225, "volume": 601488.0, "close_time": 1754193599999, "quote_volume": 19305.02486, "trades": 1390, "taker_buy_base": 243275.0, "taker_buy_quote": 7801.85176 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.03226, "high": 0.03265, "low": 0.03224, "close": 0.03248, "volume": 361974.0, "close_time": 1754207999999, "quote_volume": 11763.70331, "trades": 383, "taker_buy_base": 233682.0, "taker_buy_quote": 7597.19638 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.03248, "high": 0.03282, "low": 0.03235, "close": 0.03256, "volume": 407973.0, "close_time": 1754222399999, "quote_volume": 13308.3142, "trades": 424, "taker_buy_base": 101346.0, "taker_buy_quote": 3308.83307 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.03259, "high": 0.03285, "low": 0.0325, "close": 0.03274, "volume": 358427.0, "close_time": 1754236799999, "quote_volume": 11701.72495, "trades": 427, "taker_buy_base": 143938.0, "taker_buy_quote": 4706.23785 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0327, "high": 0.03289, "low": 0.03248, "close": 0.03251, "volume": 1369905.0, "close_time": 1754251199999, "quote_volume": 44744.97768, "trades": 608, "taker_buy_base": 440050.0, "taker_buy_quote": 14380.96986 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.03251, "high": 0.0328, "low": 0.0324, "close": 0.03263, "volume": 317419.0, "close_time": 1754265599999, "quote_volume": 10344.71935, "trades": 373, "taker_buy_base": 144079.0, "taker_buy_quote": 4695.8248 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03264, "high": 0.03367, "low": 0.03262, "close": 0.03364, "volume": 586618.0, "close_time": 1754279999999, "quote_volume": 19472.16927, "trades": 726, "taker_buy_base": 287449.0, "taker_buy_quote": 9547.70194 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03362, "high": 0.0351, "low": 0.03323, "close": 0.03484, "volume": 2734986.0, "close_time": 1754294399999, "quote_volume": 94149.16969, "trades": 2934, "taker_buy_base": 1142814.0, "taker_buy_quote": 39328.21333 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03485, "high": 0.03488, "low": 0.0336, "close": 0.03392, "volume": 2076957.0, "close_time": 1754308799999, "quote_volume": 70632.89246, "trades": 1832, "taker_buy_base": 710308.0, "taker_buy_quote": 24127.53863 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.03396, "high": 0.0347, "low": 0.0338, "close": 0.03428, "volume": 2170474.0, "close_time": 1754323199999, "quote_volume": 74455.25455, "trades": 1247, "taker_buy_base": 531391.0, "taker_buy_quote": 18224.6648 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.03436, "high": 0.03492, "low": 0.03423, "close": 0.0345, "volume": 2227261.0, "close_time": 1754337599999, "quote_volume": 77074.776, "trades": 862, "taker_buy_base": 1288716.0, "taker_buy_quote": 44618.54206 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0345, "high": 0.03516, "low": 0.03433, "close": 0.03493, "volume": 983420.0, "close_time": 1754351999999, "quote_volume": 34219.77666, "trades": 573, "taker_buy_base": 252774.0, "taker_buy_quote": 8790.97561 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03476, "high": 0.03535, "low": 0.03439, "close": 0.03452, "volume": 769665.0, "close_time": 1754366399999, "quote_volume": 26846.00639, "trades": 881, "taker_buy_base": 259483.0, "taker_buy_quote": 9070.75707 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.03457, "high": 0.03474, "low": 0.03351, "close": 0.03365, "volume": 1276269.0, "close_time": 1754380799999, "quote_volume": 43486.43815, "trades": 1020, "taker_buy_base": 404521.0, "taker_buy_quote": 13814.74328 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.03373, "high": 0.03483, "low": 0.03361, "close": 0.03463, "volume": 961072.0, "close_time": 1754395199999, "quote_volume": 33008.36196, "trades": 764, "taker_buy_base": 349659.0, "taker_buy_quote": 12021.12698 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.03463, "high": 0.03475, "low": 0.0333, "close": 0.03346, "volume": 1207040.0, "close_time": 1754409599999, "quote_volume": 41040.70313, "trades": 1125, "taker_buy_base": 332780.0, "taker_buy_quote": 11364.06384 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.03346, "high": 0.03368, "low": 0.03263, "close": 0.03263, "volume": 709513.0, "close_time": 1754423999999, "quote_volume": 23448.61329, "trades": 506, "taker_buy_base": 169962.0, "taker_buy_quote": 5618.14121 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.03264, "high": 0.03331, "low": 0.03224, "close": 0.03312, "volume": 940435.0, "close_time": 1754438399999, "quote_volume": 30778.54747, "trades": 417, "taker_buy_base": 492738.0, "taker_buy_quote": 16115.63816 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03311, "high": 0.03323, "low": 0.03223, "close": 0.03243, "volume": 590156.0, "close_time": 1754452799999, "quote_volume": 19276.3469, "trades": 274, "taker_buy_base": 369239.0, "taker_buy_quote": 12082.70207 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.03219, "high": 0.03296, "low": 0.03204, "close": 0.03283, "volume": 426076.0, "close_time": 1754467199999, "quote_volume": 13866.56434, "trades": 313, "taker_buy_base": 134620.0, "taker_buy_quote": 4383.55615 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.03287, "high": 0.03339, "low": 0.03257, "close": 0.03266, "volume": 767505.0, "close_time": 1754481599999, "quote_volume": 25178.21972, "trades": 413, "taker_buy_base": 421211.0, "taker_buy_quote": 13828.97787 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.03258, "high": 0.03305, "low": 0.03228, "close": 0.03303, "volume": 1971172.0, "close_time": 1754495999999, "quote_volume": 64664.40794, "trades": 1119, "taker_buy_base": 615136.0, "taker_buy_quote": 20233.19962 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.03303, "high": 0.03313, "low": 0.03242, "close": 0.03285, "volume": 532904.0, "close_time": 1754510399999, "quote_volume": 17492.95409, "trades": 631, "taker_buy_base": 240219.0, "taker_buy_quote": 7878.31455 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.03292, "high": 0.03296, "low": 0.03204, "close": 0.03261, "volume": 2286770.0, "close_time": 1754524799999, "quote_volume": 74171.07256, "trades": 1149, "taker_buy_base": 658042.0, "taker_buy_quote": 21341.93963 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03261, "high": 0.03278, "low": 0.03218, "close": 0.03223, "volume": 195691.0, "close_time": 1754539199999, "quote_volume": 6347.58379, "trades": 208, "taker_buy_base": 143536.0, "taker_buy_quote": 4656.82379 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.03224, "high": 0.03242, "low": 0.0318, "close": 0.03186, "volume": 1661652.0, "close_time": 1754553599999, "quote_volume": 53478.19751, "trades": 695, "taker_buy_base": 1252351.0, "taker_buy_quote": 40346.46889 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0319, "high": 0.0345, "low": 0.03184, "close": 0.03312, "volume": 1600619.0, "close_time": 1754567999999, "quote_volume": 52770.77104, "trades": 777, "taker_buy_base": 1056333.0, "taker_buy_quote": 34915.72442 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.03314, "high": 0.03332, "low": 0.03263, "close": 0.0329, "volume": 644122.0, "close_time": 1754582399999, "quote_volume": 21217.11757, "trades": 563, "taker_buy_base": 180377.0, "taker_buy_quote": 5942.33804 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.03292, "high": 0.03322, "low": 0.03206, "close": 0.03322, "volume": 506544.0, "close_time": 1754596799999, "quote_volume": 16512.12129, "trades": 736, "taker_buy_base": 240393.0, "taker_buy_quote": 7821.93165 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.03322, "high": 0.0339, "low": 0.03285, "close": 0.03368, "volume": 3195446.0, "close_time": 1754611199999, "quote_volume": 106515.56472, "trades": 1288, "taker_buy_base": 1226579.0, "taker_buy_quote": 40928.38932 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03368, "high": 0.03387, "low": 0.03307, "close": 0.03326, "volume": 773727.0, "close_time": 1754625599999, "quote_volume": 25777.39983, "trades": 623, "taker_buy_base": 413297.0, "taker_buy_quote": 13807.91514 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.03331, "high": 0.03331, "low": 0.03255, "close": 0.03326, "volume": 628547.0, "close_time": 1754639999999, "quote_volume": 20669.54479, "trades": 588, "taker_buy_base": 270044.0, "taker_buy_quote": 8880.74723 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.03322, "high": 0.03345, "low": 0.03262, "close": 0.03285, "volume": 720873.0, "close_time": 1754654399999, "quote_volume": 23695.32163, "trades": 511, "taker_buy_base": 405394.0, "taker_buy_quote": 13318.93108 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.03282, "high": 0.03326, "low": 0.03196, "close": 0.03278, "volume": 830483.0, "close_time": 1754668799999, "quote_volume": 26989.72305, "trades": 753, "taker_buy_base": 325307.0, "taker_buy_quote": 10631.59347 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.03281, "high": 0.03428, "low": 0.03271, "close": 0.03415, "volume": 670800.0, "close_time": 1754683199999, "quote_volume": 22502.39009, "trades": 545, "taker_buy_base": 376832.0, "taker_buy_quote": 12649.13297 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.03429, "high": 0.03485, "low": 0.03388, "close": 0.03443, "volume": 1338856.0, "close_time": 1754697599999, "quote_volume": 46074.7752, "trades": 780, "taker_buy_base": 570145.0, "taker_buy_quote": 19634.11654 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.03437, "high": 0.03442, "low": 0.0338, "close": 0.03393, "volume": 249440.0, "close_time": 1754711999999, "quote_volume": 8485.5272, "trades": 328, "taker_buy_base": 140093.0, "taker_buy_quote": 4762.10536 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.03393, "high": 0.03688, "low": 0.03388, "close": 0.0362, "volume": 2284518.0, "close_time": 1754726399999, "quote_volume": 81904.13353, "trades": 1135, "taker_buy_base": 1080358.0, "taker_buy_quote": 38687.95588 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.03627, "high": 0.03735, "low": 0.03621, "close": 0.03664, "volume": 1940870.0, "close_time": 1754740799999, "quote_volume": 71484.38505, "trades": 973, "taker_buy_base": 1174619.0, "taker_buy_quote": 43274.31915 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.03671, "high": 0.03774, "low": 0.03657, "close": 0.03718, "volume": 2214788.0, "close_time": 1754755199999, "quote_volume": 82710.73868, "trades": 1055, "taker_buy_base": 640315.0, "taker_buy_quote": 23958.22256 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0372, "high": 0.03764, "low": 0.03693, "close": 0.03752, "volume": 457507.0, "close_time": 1754769599999, "quote_volume": 17026.90243, "trades": 306, "taker_buy_base": 263087.0, "taker_buy_quote": 9791.55505 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.03753, "high": 0.03764, "low": 0.03687, "close": 0.03731, "volume": 498122.0, "close_time": 1754783999999, "quote_volume": 18578.07878, "trades": 353, "taker_buy_base": 179910.0, "taker_buy_quote": 6701.57274 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03715, "high": 0.03839, "low": 0.03715, "close": 0.03777, "volume": 1735314.0, "close_time": 1754798399999, "quote_volume": 65877.82668, "trades": 1949, "taker_buy_base": 412884.0, "taker_buy_quote": 15576.52666 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.03776, "high": 0.03815, "low": 0.03588, "close": 0.03598, "volume": 1451930.0, "close_time": 1754812799999, "quote_volume": 53787.2308, "trades": 1746, "taker_buy_base": 482214.0, "taker_buy_quote": 17912.92828 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.03598, "high": 0.03659, "low": 0.03546, "close": 0.03606, "volume": 724326.0, "close_time": 1754827199999, "quote_volume": 26071.51499, "trades": 1361, "taker_buy_base": 326155.0, "taker_buy_quote": 11751.38516 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.03605, "high": 0.0365, "low": 0.03576, "close": 0.03612, "volume": 447076.0, "close_time": 1754841599999, "quote_volume": 16205.99996, "trades": 982, "taker_buy_base": 220341.0, "taker_buy_quote": 7986.56855 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.03614, "high": 0.03682, "low": 0.03608, "close": 0.03656, "volume": 1354146.0, "close_time": 1754855999999, "quote_volume": 49503.42812, "trades": 1002, "taker_buy_base": 447397.0, "taker_buy_quote": 16362.46773 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.03655, "high": 0.03672, "low": 0.03576, "close": 0.03661, "volume": 365477.0, "close_time": 1754870399999, "quote_volume": 13264.1226, "trades": 632, "taker_buy_base": 287235.0, "taker_buy_quote": 10424.98885 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03659, "high": 0.03783, "low": 0.03637, "close": 0.03725, "volume": 305625.0, "close_time": 1754884799999, "quote_volume": 11355.97619, "trades": 1202, "taker_buy_base": 181985.0, "taker_buy_quote": 6765.39152 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.03726, "high": 0.03805, "low": 0.03641, "close": 0.03641, "volume": 966696.0, "close_time": 1754899199999, "quote_volume": 36172.70708, "trades": 1348, "taker_buy_base": 622685.0, "taker_buy_quote": 23343.74735 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.03643, "high": 0.03678, "low": 0.03459, "close": 0.03481, "volume": 1399019.0, "close_time": 1754913599999, "quote_volume": 50171.61977, "trades": 1104, "taker_buy_base": 908505.0, "taker_buy_quote": 32487.52817 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.03468, "high": 0.03504, "low": 0.03392, "close": 0.03465, "volume": 1090920.0, "close_time": 1754927999999, "quote_volume": 37670.48323, "trades": 543, "taker_buy_base": 705372.0, "taker_buy_quote": 24371.63485 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.03469, "high": 0.0351, "low": 0.03354, "close": 0.03387, "volume": 1215153.0, "close_time": 1754942399999, "quote_volume": 41399.43071, "trades": 567, "taker_buy_base": 830155.0, "taker_buy_quote": 28304.0488 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.03386, "high": 0.03395, "low": 0.033, "close": 0.03351, "volume": 2294654.0, "close_time": 1754956799999, "quote_volume": 77064.41142, "trades": 696, "taker_buy_base": 975532.0, "taker_buy_quote": 32659.10405 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03358, "high": 0.03398, "low": 0.03338, "close": 0.03363, "volume": 891504.0, "close_time": 1754971199999, "quote_volume": 30077.13126, "trades": 380, "taker_buy_base": 559166.0, "taker_buy_quote": 18885.45901 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.03369, "high": 0.03382, "low": 0.03307, "close": 0.03378, "volume": 1196998.0, "close_time": 1754985599999, "quote_volume": 40368.47794, "trades": 292, "taker_buy_base": 816921.0, "taker_buy_quote": 27568.38542 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.03377, "high": 0.03382, "low": 0.03304, "close": 0.03353, "volume": 709271.0, "close_time": 1754999999999, "quote_volume": 23656.03002, "trades": 333, "taker_buy_base": 409446.0, "taker_buy_quote": 13648.67735 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0333, "high": 0.0379, "low": 0.03328, "close": 0.03739, "volume": 3435723.0, "close_time": 1755014399999, "quote_volume": 122150.93951, "trades": 1392, "taker_buy_base": 1472199.0, "taker_buy_quote": 52731.14477 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.03728, "high": 0.03935, "low": 0.03658, "close": 0.03903, "volume": 9981463.0, "close_time": 1755028799999, "quote_volume": 382125.86137, "trades": 3779, "taker_buy_base": 5366445.0, "taker_buy_quote": 205284.6302 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.03898, "high": 0.03955, "low": 0.03736, "close": 0.03736, "volume": 5082164.0, "close_time": 1755043199999, "quote_volume": 195605.22728, "trades": 2021, "taker_buy_base": 2414369.0, "taker_buy_quote": 92614.43431 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03736, "high": 0.03767, "low": 0.03635, "close": 0.03705, "volume": 507718.0, "close_time": 1755057599999, "quote_volume": 18824.48812, "trades": 554, "taker_buy_base": 210091.0, "taker_buy_quote": 7794.62977 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.03714, "high": 0.03759, "low": 0.03659, "close": 0.03721, "volume": 1213040.0, "close_time": 1755071999999, "quote_volume": 45085.64452, "trades": 789, "taker_buy_base": 698135.0, "taker_buy_quote": 25982.18834 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0372, "high": 0.03826, "low": 0.03719, "close": 0.03795, "volume": 1218849.0, "close_time": 1755086399999, "quote_volume": 46026.24402, "trades": 827, "taker_buy_base": 477983.0, "taker_buy_quote": 18055.87605 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.03794, "high": 0.03796, "low": 0.0365, "close": 0.03698, "volume": 1462987.0, "close_time": 1755100799999, "quote_volume": 54578.68394, "trades": 467, "taker_buy_base": 736776.0, "taker_buy_quote": 27519.21528 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.03697, "high": 0.03729, "low": 0.03636, "close": 0.03646, "volume": 407033.0, "close_time": 1755115199999, "quote_volume": 14969.78209, "trades": 254, "taker_buy_base": 194447.0, "taker_buy_quote": 7147.9485 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.03652, "high": 0.03684, "low": 0.03614, "close": 0.03641, "volume": 641313.0, "close_time": 1755129599999, "quote_volume": 23421.92823, "trades": 302, "taker_buy_base": 366330.0, "taker_buy_quote": 13384.34015 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0364, "high": 0.03727, "low": 0.0359, "close": 0.03722, "volume": 726808.0, "close_time": 1755143999999, "quote_volume": 26499.54298, "trades": 382, "taker_buy_base": 348192.0, "taker_buy_quote": 12659.83742 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.03725, "high": 0.03725, "low": 0.03571, "close": 0.03608, "volume": 1018451.0, "close_time": 1755158399999, "quote_volume": 36969.46038, "trades": 406, "taker_buy_base": 477001.0, "taker_buy_quote": 17303.55843 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0349, "close": 0.03525, "volume": 1298716.0, "close_time": 1755172799999, "quote_volume": 46001.82825, "trades": 239, "taker_buy_base": 287505.0, "taker_buy_quote": 10136.55983 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.03534, "high": 0.03644, "low": 0.03312, "close": 0.03586, "volume": 2931303.0, "close_time": 1755187199999, "quote_volume": 101393.28883, "trades": 930, "taker_buy_base": 1136409.0, "taker_buy_quote": 39179.63921 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.03571, "high": 0.03603, "low": 0.03433, "close": 0.0358, "volume": 653340.0, "close_time": 1755201599999, "quote_volume": 22928.74699, "trades": 354, "taker_buy_base": 298815.0, "taker_buy_quote": 10515.7631 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.03571, "high": 0.041, "low": 0.03537, "close": 0.04009, "volume": 7507208.0, "close_time": 1755215999999, "quote_volume": 289347.63951, "trades": 2674, "taker_buy_base": 4042734.0, "taker_buy_quote": 155861.08547 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.04, "high": 0.04015, "low": 0.03365, "close": 0.03484, "volume": 10639345.0, "close_time": 1755230399999, "quote_volume": 382534.53536, "trades": 3524, "taker_buy_base": 3933266.0, "taker_buy_quote": 141542.24439 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0348, "high": 0.03533, "low": 0.03436, "close": 0.03469, "volume": 753486.0, "close_time": 1755244799999, "quote_volume": 26212.27595, "trades": 404, "taker_buy_base": 293895.0, "taker_buy_quote": 10232.73973 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.03466, "high": 0.03489, "low": 0.03429, "close": 0.03479, "volume": 1219239.0, "close_time": 1755259199999, "quote_volume": 42096.55058, "trades": 378, "taker_buy_base": 355345.0, "taker_buy_quote": 12281.08581 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.03462, "high": 0.03515, "low": 0.03347, "close": 0.03392, "volume": 1408051.0, "close_time": 1755273599999, "quote_volume": 48614.06917, "trades": 761, "taker_buy_base": 583106.0, "taker_buy_quote": 20231.3807 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0337, "high": 0.03479, "low": 0.03353, "close": 0.03462, "volume": 1162559.0, "close_time": 1755287999999, "quote_volume": 39606.30198, "trades": 496, "taker_buy_base": 592302.0, "taker_buy_quote": 20244.08907 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.03442, "high": 0.03524, "low": 0.03427, "close": 0.03512, "volume": 687326.0, "close_time": 1755302399999, "quote_volume": 23829.82168, "trades": 466, "taker_buy_base": 315586.0, "taker_buy_quote": 10929.66645 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03508, "high": 0.03722, "low": 0.03501, "close": 0.03595, "volume": 2218629.0, "close_time": 1755316799999, "quote_volume": 80528.55589, "trades": 1135, "taker_buy_base": 884033.0, "taker_buy_quote": 32122.44776 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.03593, "high": 0.0369, "low": 0.03589, "close": 0.03632, "volume": 1117036.0, "close_time": 1755331199999, "quote_volume": 40500.67632, "trades": 610, "taker_buy_base": 475380.0, "taker_buy_quote": 17248.474 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.03625, "high": 0.03627, "low": 0.03525, "close": 0.03527, "volume": 1169027.0, "close_time": 1755345599999, "quote_volume": 41543.66319, "trades": 321, "taker_buy_base": 682320.0, "taker_buy_quote": 24222.84863 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.035, "high": 0.03535, "low": 0.03479, "close": 0.0353, "volume": 419706.0, "close_time": 1755359999999, "quote_volume": 14733.87801, "trades": 212, "taker_buy_base": 187984.0, "taker_buy_quote": 6602.74684 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.03531, "high": 0.03556, "low": 0.03511, "close": 0.03535, "volume": 438884.0, "close_time": 1755374399999, "quote_volume": 15490.53863, "trades": 183, "taker_buy_base": 218446.0, "taker_buy_quote": 7706.22886 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.03527, "high": 0.03547, "low": 0.035, "close": 0.03514, "volume": 294335.0, "close_time": 1755388799999, "quote_volume": 10365.49405, "trades": 155, "taker_buy_base": 69856.0, "taker_buy_quote": 2460.14458 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03521, "high": 0.03541, "low": 0.03494, "close": 0.03531, "volume": 169353.0, "close_time": 1755403199999, "quote_volume": 5958.40027, "trades": 201, "taker_buy_base": 66566.0, "taker_buy_quote": 2342.76794 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.03529, "high": 0.03605, "low": 0.03525, "close": 0.0359, "volume": 199079.0, "close_time": 1755417599999, "quote_volume": 7116.54232, "trades": 200, "taker_buy_base": 115377.0, "taker_buy_quote": 4124.43373 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.03597, "high": 0.03615, "low": 0.03533, "close": 0.03573, "volume": 408615.0, "close_time": 1755431999999, "quote_volume": 14582.95189, "trades": 308, "taker_buy_base": 209637.0, "taker_buy_quote": 7475.39106 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.03567, "high": 0.03577, "low": 0.03523, "close": 0.03569, "volume": 384339.0, "close_time": 1755446399999, "quote_volume": 13683.55674, "trades": 251, "taker_buy_base": 174918.0, "taker_buy_quote": 6238.62415 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0357, "high": 0.0375, "low": 0.03493, "close": 0.03503, "volume": 2218255.0, "close_time": 1755460799999, "quote_volume": 78726.52826, "trades": 598, "taker_buy_base": 1260612.0, "taker_buy_quote": 44818.2197 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.03508, "high": 0.0353, "low": 0.03487, "close": 0.03499, "volume": 1077232.0, "close_time": 1755475199999, "quote_volume": 37730.55124, "trades": 201, "taker_buy_base": 261715.0, "taker_buy_quote": 9156.66052 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03504, "high": 0.03504, "low": 0.03344, "close": 0.03384, "volume": 663574.0, "close_time": 1755489599999, "quote_volume": 22604.68292, "trades": 298, "taker_buy_base": 212365.0, "taker_buy_quote": 7264.79651 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.03383, "high": 0.03414, "low": 0.03333, "close": 0.03359, "volume": 779007.0, "close_time": 1755503999999, "quote_volume": 26209.36237, "trades": 240, "taker_buy_base": 598535.0, "taker_buy_quote": 20117.8452 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.03365, "high": 0.03422, "low": 0.03349, "close": 0.03416, "volume": 524057.0, "close_time": 1755518399999, "quote_volume": 17782.04208, "trades": 233, "taker_buy_base": 187875.0, "taker_buy_quote": 6376.12772 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.03409, "high": 0.03425, "low": 0.03347, "close": 0.03362, "volume": 167477.0, "close_time": 1755532799999, "quote_volume": 5679.74894, "trades": 118, "taker_buy_base": 47667.0, "taker_buy_quote": 1622.38086 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.03369, "high": 0.03395, "low": 0.0333, "close": 0.03359, "volume": 223287.0, "close_time": 1755547199999, "quote_volume": 7483.38601, "trades": 115, "taker_buy_base": 94656.0, "taker_buy_quote": 3183.20191 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.03356, "high": 0.03404, "low": 0.03349, "close": 0.03356, "volume": 271885.0, "close_time": 1755561599999, "quote_volume": 9158.9103, "trades": 125, "taker_buy_base": 129166.0, "taker_buy_quote": 4360.17806 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03348, "high": 0.03412, "low": 0.033, "close": 0.03323, "volume": 450890.0, "close_time": 1755575999999, "quote_volume": 15091.9375, "trades": 148, "taker_buy_base": 325532.0, "taker_buy_quote": 10904.26164 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.033, "high": 0.03334, "low": 0.03266, "close": 0.03289, "volume": 624801.0, "close_time": 1755590399999, "quote_volume": 20545.89861, "trades": 206, "taker_buy_base": 122941.0, "taker_buy_quote": 4048.2704 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03281, "high": 0.03334, "low": 0.03263, "close": 0.03334, "volume": 259797.0, "close_time": 1755604799999, "quote_volume": 8564.55253, "trades": 123, "taker_buy_base": 125041.0, "taker_buy_quote": 4133.32235 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.03336, "high": 0.03355, "low": 0.03246, "close": 0.03273, "volume": 374464.0, "close_time": 1755619199999, "quote_volume": 12334.67223, "trades": 125, "taker_buy_base": 154066.0, "taker_buy_quote": 5089.93963 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03264, "high": 0.03304, "low": 0.03237, "close": 0.03269, "volume": 261272.0, "close_time": 1755633599999, "quote_volume": 8555.75501, "trades": 126, "taker_buy_base": 54995.0, "taker_buy_quote": 1796.3162 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.03254, "high": 0.03283, "low": 0.03207, "close": 0.03228, "volume": 436085.0, "close_time": 1755647999999, "quote_volume": 14093.41136, "trades": 112, "taker_buy_base": 104022.0, "taker_buy_quote": 3377.76092 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03229, "high": 0.03353, "low": 0.032, "close": 0.03342, "volume": 417180.0, "close_time": 1755662399999, "quote_volume": 13572.56765, "trades": 152, "taker_buy_base": 129269.0, "taker_buy_quote": 4241.14445 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.03348, "high": 0.03398, "low": 0.03221, "close": 0.03252, "volume": 1104395.0, "close_time": 1755676799999, "quote_volume": 36584.68353, "trades": 379, "taker_buy_base": 464913.0, "taker_buy_quote": 15390.87929 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0326, "high": 0.03316, "low": 0.03231, "close": 0.03265, "volume": 326257.0, "close_time": 1755691199999, "quote_volume": 10703.57219, "trades": 141, "taker_buy_base": 134513.0, "taker_buy_quote": 4411.59938 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.03274, "high": 0.03294, "low": 0.03177, "close": 0.03262, "volume": 296569.0, "close_time": 1755705599999, "quote_volume": 9606.89672, "trades": 173, "taker_buy_base": 199503.0, "taker_buy_quote": 6461.82145 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0326, "high": 0.03291, "low": 0.03136, "close": 0.03224, "volume": 1423708.0, "close_time": 1755719999999, "quote_volume": 45799.00787, "trades": 491, "taker_buy_base": 601223.0, "taker_buy_quote": 19288.39099 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.03226, "high": 0.03233, "low": 0.03185, "close": 0.03196, "volume": 512283.0, "close_time": 1755734399999, "quote_volume": 16418.29791, "trades": 202, "taker_buy_base": 142569.0, "taker_buy_quote": 4577.15427 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03174, "high": 0.03196, "low": 0.03071, "close": 0.03134, "volume": 2681982.0, "close_time": 1755748799999, "quote_volume": 83690.62879, "trades": 920, "taker_buy_base": 944583.0, "taker_buy_quote": 29498.08699 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.03126, "high": 0.0322, "low": 0.03093, "close": 0.03152, "volume": 847096.0, "close_time": 1755763199999, "quote_volume": 26770.67376, "trades": 321, "taker_buy_base": 301523.0, "taker_buy_quote": 9559.53107 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.03142, "high": 0.0315, "low": 0.03077, "close": 0.03091, "volume": 497398.0, "close_time": 1755777599999, "quote_volume": 15445.6761, "trades": 198, "taker_buy_base": 211298.0, "taker_buy_quote": 6565.49464 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0309, "high": 0.03123, "low": 0.03034, "close": 0.03036, "volume": 2894040.0, "close_time": 1755791999999, "quote_volume": 89285.59233, "trades": 578, "taker_buy_base": 1158512.0, "taker_buy_quote": 35790.32743 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.03044, "high": 0.03115, "low": 0.03023, "close": 0.03038, "volume": 4117792.0, "close_time": 1755806399999, "quote_volume": 126020.75807, "trades": 1475, "taker_buy_base": 1928603.0, "taker_buy_quote": 59023.46005 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.03038, "high": 0.03078, "low": 0.02966, "close": 0.02973, "volume": 899820.0, "close_time": 1755820799999, "quote_volume": 27165.00561, "trades": 373, "taker_buy_base": 437863.0, "taker_buy_quote": 13210.53785 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02972, "high": 0.03013, "low": 0.02952, "close": 0.02986, "volume": 904999.0, "close_time": 1755835199999, "quote_volume": 26954.68094, "trades": 329, "taker_buy_base": 337442.0, "taker_buy_quote": 10059.9792 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0299, "high": 0.03021, "low": 0.02975, "close": 0.03018, "volume": 579276.0, "close_time": 1755849599999, "quote_volume": 17370.21416, "trades": 194, "taker_buy_base": 284534.0, "taker_buy_quote": 8534.95916 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03019, "high": 0.03029, "low": 0.02888, "close": 0.02888, "volume": 4861205.0, "close_time": 1755863999999, "quote_volume": 144371.69015, "trades": 1312, "taker_buy_base": 2265843.0, "taker_buy_quote": 67182.65307 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.02887, "high": 0.02924, "low": 0.02757, "close": 0.02915, "volume": 6472658.0, "close_time": 1755878399999, "quote_volume": 184381.26376, "trades": 1536, "taker_buy_base": 2673529.0, "taker_buy_quote": 76196.25639 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.029, "high": 0.02952, "low": 0.02847, "close": 0.02895, "volume": 11285964.0, "close_time": 1755892799999, "quote_volume": 327314.16791, "trades": 4263, "taker_buy_base": 3674797.0, "taker_buy_quote": 106371.22558 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.02895, "high": 0.02926, "low": 0.02849, "close": 0.02903, "volume": 7126236.0, "close_time": 1755907199999, "quote_volume": 206485.11592, "trades": 3444, "taker_buy_base": 2768012.0, "taker_buy_quote": 80224.66773 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02906, "high": 0.02922, "low": 0.0275, "close": 0.02772, "volume": 7275563.0, "close_time": 1755921599999, "quote_volume": 204994.21268, "trades": 2688, "taker_buy_base": 1650585.0, "taker_buy_quote": 46632.04233 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.02774, "high": 0.02859, "low": 0.02771, "close": 0.02813, "volume": 2406609.0, "close_time": 1755935999999, "quote_volume": 67809.7268, "trades": 1679, "taker_buy_base": 1075838.0, "taker_buy_quote": 30304.70192 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.02808, "high": 0.02838, "low": 0.02783, "close": 0.028, "volume": 6212617.0, "close_time": 1755950399999, "quote_volume": 174945.44046, "trades": 2687, "taker_buy_base": 2420754.0, "taker_buy_quote": 68199.91793 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.02801, "high": 0.02809, "low": 0.02714, "close": 0.02784, "volume": 4020388.0, "close_time": 1755964799999, "quote_volume": 111172.25311, "trades": 1359, "taker_buy_base": 1944162.0, "taker_buy_quote": 53765.85046 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.02784, "high": 0.02824, "low": 0.02764, "close": 0.02797, "volume": 3132407.0, "close_time": 1755979199999, "quote_volume": 87580.78637, "trades": 1124, "taker_buy_base": 783636.0, "taker_buy_quote": 21901.45803 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.02796, "high": 0.02821, "low": 0.02785, "close": 0.02799, "volume": 2203601.0, "close_time": 1755993599999, "quote_volume": 61786.0517, "trades": 572, "taker_buy_base": 796696.0, "taker_buy_quote": 22306.50993 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02794, "high": 0.02813, "low": 0.02756, "close": 0.0278, "volume": 1290571.0, "close_time": 1756007999999, "quote_volume": 35918.49508, "trades": 479, "taker_buy_base": 560203.0, "taker_buy_quote": 15582.78901 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.02784, "high": 0.02786, "low": 0.02714, "close": 0.02731, "volume": 1371763.0, "close_time": 1756022399999, "quote_volume": 37635.99695, "trades": 697, "taker_buy_base": 375828.0, "taker_buy_quote": 10307.64692 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.02726, "high": 0.02748, "low": 0.02615, "close": 0.02637, "volume": 7034735.0, "close_time": 1756036799999, "quote_volume": 186925.63665, "trades": 1775, "taker_buy_base": 3292946.0, "taker_buy_quote": 87492.56028 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.02633, "high": 0.02681, "low": 0.02599, "close": 0.02663, "volume": 1936958.0, "close_time": 1756051199999, "quote_volume": 51034.7253, "trades": 700, "taker_buy_base": 994490.0, "taker_buy_quote": 26195.82437 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.02678, "high": 0.02771, "low": 0.02643, "close": 0.02692, "volume": 2830607.0, "close_time": 1756065599999, "quote_volume": 76522.74233, "trades": 955, "taker_buy_base": 1631957.0, "taker_buy_quote": 44095.30556 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.02692, "high": 0.02698, "low": 0.02615, "close": 0.02646, "volume": 1711266.0, "close_time": 1756079999999, "quote_volume": 45556.72161, "trades": 795, "taker_buy_base": 979991.0, "taker_buy_quote": 26113.59172 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02643, "high": 0.02668, "low": 0.02581, "close": 0.02623, "volume": 1262908.0, "close_time": 1756094399999, "quote_volume": 33061.24063, "trades": 588, "taker_buy_base": 610571.0, "taker_buy_quote": 16007.64351 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.02627, "high": 0.02637, "low": 0.02524, "close": 0.02541, "volume": 1883219.0, "close_time": 1756108799999, "quote_volume": 48300.23455, "trades": 732, "taker_buy_base": 795953.0, "taker_buy_quote": 20387.63762 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.02541, "high": 0.02571, "low": 0.023, "close": 0.02503, "volume": 2722020.0, "close_time": 1756123199999, "quote_volume": 68195.57478, "trades": 792, "taker_buy_base": 1042303.0, "taker_buy_quote": 26145.25925 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.02505, "high": 0.02541, "low": 0.02448, "close": 0.02454, "volume": 5774420.0, "close_time": 1756137599999, "quote_volume": 143709.51368, "trades": 1560, "taker_buy_base": 2280749.0, "taker_buy_quote": 56757.29943 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.02452, "high": 0.02455, "low": 0.02367, "close": 0.02371, "volume": 5611474.0, "close_time": 1756151999999, "quote_volume": 135230.30681, "trades": 1823, "taker_buy_base": 2518900.0, "taker_buy_quote": 60674.12971 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.02375, "high": 0.02407, "low": 0.02134, "close": 0.024, "volume": 5813535.0, "close_time": 1756166399999, "quote_volume": 135090.63297, "trades": 1637, "taker_buy_base": 1870054.0, "taker_buy_quote": 43443.66288 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0241, "high": 0.02423, "low": 0.02369, "close": 0.02423, "volume": 1695572.0, "close_time": 1756180799999, "quote_volume": 40758.27959, "trades": 812, "taker_buy_base": 648177.0, "taker_buy_quote": 15615.22206 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.02425, "high": 0.02462, "low": 0.02397, "close": 0.02437, "volume": 1841394.0, "close_time": 1756195199999, "quote_volume": 44739.37248, "trades": 972, "taker_buy_base": 546535.0, "taker_buy_quote": 13259.0536 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.02435, "high": 0.02451, "low": 0.0242, "close": 0.02433, "volume": 949360.0, "close_time": 1756209599999, "quote_volume": 23134.93892, "trades": 429, "taker_buy_base": 264917.0, "taker_buy_quote": 6458.94195 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.02426, "high": 0.02558, "low": 0.02415, "close": 0.0247, "volume": 4251959.0, "close_time": 1756223999999, "quote_volume": 104896.36767, "trades": 1250, "taker_buy_base": 1122801.0, "taker_buy_quote": 27757.89655 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.02471, "high": 0.02566, "low": 0.02471, "close": 0.02544, "volume": 5854960.0, "close_time": 1756238399999, "quote_volume": 147820.08677, "trades": 1595, "taker_buy_base": 2616774.0, "taker_buy_quote": 65963.12961 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.02532, "high": 0.0254, "low": 0.02462, "close": 0.02462, "volume": 1510905.0, "close_time": 1756252799999, "quote_volume": 37875.64418, "trades": 572, "taker_buy_base": 724606.0, "taker_buy_quote": 18140.16461 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02459, "high": 0.02552, "low": 0.02447, "close": 0.02539, "volume": 2568027.0, "close_time": 1756267199999, "quote_volume": 64687.46905, "trades": 1085, "taker_buy_base": 1101371.0, "taker_buy_quote": 27719.17888 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.02528, "high": 0.02565, "low": 0.02466, "close": 0.02493, "volume": 828271.0, "close_time": 1756281599999, "quote_volume": 20773.04246, "trades": 401, "taker_buy_base": 357216.0, "taker_buy_quote": 8947.03121 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.02497, "high": 0.025, "low": 0.02449, "close": 0.02458, "volume": 989037.0, "close_time": 1756295999999, "quote_volume": 24393.95422, "trades": 307, "taker_buy_base": 318001.0, "taker_buy_quote": 7841.94956 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.02461, "high": 0.02487, "low": 0.02431, "close": 0.0245, "volume": 1497049.0, "close_time": 1756310399999, "quote_volume": 36723.62969, "trades": 490, "taker_buy_base": 780316.0, "taker_buy_quote": 19160.14728 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.02454, "high": 0.02454, "low": 0.02356, "close": 0.02397, "volume": 3246087.0, "close_time": 1756324799999, "quote_volume": 77503.58414, "trades": 846, "taker_buy_base": 1152629.0, "taker_buy_quote": 27656.9544 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.02396, "high": 0.02439, "low": 0.02378, "close": 0.02403, "volume": 1264050.0, "close_time": 1756339199999, "quote_volume": 30419.01719, "trades": 637, "taker_buy_base": 568147.0, "taker_buy_quote": 13667.24556 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02395, "high": 0.0248, "low": 0.0238, "close": 0.02468, "volume": 787750.0, "close_time": 1756353599999, "quote_volume": 19127.52534, "trades": 626, "taker_buy_base": 421292.0, "taker_buy_quote": 10233.76286 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.02468, "high": 0.02521, "low": 0.02446, "close": 0.02491, "volume": 1708950.0, "close_time": 1756367999999, "quote_volume": 42408.97987, "trades": 800, "taker_buy_base": 609233.0, "taker_buy_quote": 15147.83183 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.02491, "high": 0.02499, "low": 0.02464, "close": 0.02485, "volume": 2399029.0, "close_time": 1756382399999, "quote_volume": 59522.07862, "trades": 598, "taker_buy_base": 893553.0, "taker_buy_quote": 22218.59143 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.02485, "high": 0.02518, "low": 0.02455, "close": 0.02457, "volume": 1463495.0, "close_time": 1756396799999, "quote_volume": 36364.14233, "trades": 585, "taker_buy_base": 653973.0, "taker_buy_quote": 16287.07132 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.02461, "high": 0.02478, "low": 0.0242, "close": 0.02454, "volume": 1610535.0, "close_time": 1756411199999, "quote_volume": 39612.21482, "trades": 547, "taker_buy_base": 776312.0, "taker_buy_quote": 19110.82509 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.02452, "high": 0.02512, "low": 0.02452, "close": 0.02499, "volume": 705006.0, "close_time": 1756425599999, "quote_volume": 17551.56832, "trades": 329, "taker_buy_base": 363717.0, "taker_buy_quote": 9036.48814 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.025, "high": 0.025, "low": 0.02445, "close": 0.02477, "volume": 654412.0, "close_time": 1756439999999, "quote_volume": 16167.19354, "trades": 333, "taker_buy_base": 107731.0, "taker_buy_quote": 2654.90278 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.02471, "high": 0.02491, "low": 0.02439, "close": 0.02443, "volume": 2880283.0, "close_time": 1756454399999, "quote_volume": 70924.51487, "trades": 1180, "taker_buy_base": 1143110.0, "taker_buy_quote": 28170.05321 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.02447, "high": 0.02447, "low": 0.02367, "close": 0.02392, "volume": 3685291.0, "close_time": 1756468799999, "quote_volume": 88093.6023, "trades": 959, "taker_buy_base": 1847483.0, "taker_buy_quote": 44113.40803 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.02392, "high": 0.02448, "low": 0.02361, "close": 0.02379, "volume": 1371899.0, "close_time": 1756483199999, "quote_volume": 32948.20735, "trades": 682, "taker_buy_base": 833177.0, "taker_buy_quote": 20024.97802 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.02382, "high": 0.02399, "low": 0.02342, "close": 0.0238, "volume": 1975255.0, "close_time": 1756497599999, "quote_volume": 46775.30081, "trades": 705, "taker_buy_base": 354489.0, "taker_buy_quote": 8414.4401 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0238, "high": 0.02424, "low": 0.02364, "close": 0.0241, "volume": 674684.0, "close_time": 1756511999999, "quote_volume": 16172.52612, "trades": 333, "taker_buy_base": 338048.0, "taker_buy_quote": 8074.52933 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02405, "high": 0.02444, "low": 0.02369, "close": 0.0244, "volume": 643031.0, "close_time": 1756526399999, "quote_volume": 15512.97007, "trades": 223, "taker_buy_base": 127241.0, "taker_buy_quote": 3056.14353 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.02443, "high": 0.02472, "low": 0.02399, "close": 0.02464, "volume": 706175.0, "close_time": 1756540799999, "quote_volume": 17145.19105, "trades": 218, "taker_buy_base": 399434.0, "taker_buy_quote": 9700.7215 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.02465, "high": 0.02486, "low": 0.02446, "close": 0.02478, "volume": 670307.0, "close_time": 1756555199999, "quote_volume": 16559.27372, "trades": 208, "taker_buy_base": 212182.0, "taker_buy_quote": 5239.83389 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.02477, "high": 0.02538, "low": 0.02458, "close": 0.02476, "volume": 2524126.0, "close_time": 1756569599999, "quote_volume": 62737.64879, "trades": 512, "taker_buy_base": 1420151.0, "taker_buy_quote": 35296.03041 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.02471, "high": 0.02471, "low": 0.0241, "close": 0.02448, "volume": 977446.0, "close_time": 1756583999999, "quote_volume": 23832.79979, "trades": 217, "taker_buy_base": 224259.0, "taker_buy_quote": 5461.19744 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.02446, "high": 0.02664, "low": 0.02437, "close": 0.0254, "volume": 2265664.0, "close_time": 1756598399999, "quote_volume": 57307.41505, "trades": 471, "taker_buy_base": 1612958.0, "taker_buy_quote": 40945.39764 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02505, "high": 0.02521, "low": 0.0245, "close": 0.02521, "volume": 1826398.0, "close_time": 1756612799999, "quote_volume": 45340.52484, "trades": 448, "taker_buy_base": 526629.0, "taker_buy_quote": 13134.71614 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.02515, "high": 0.02515, "low": 0.02467, "close": 0.02471, "volume": 736911.0, "close_time": 1756627199999, "quote_volume": 18330.77311, "trades": 154, "taker_buy_base": 222677.0, "taker_buy_quote": 5553.81115 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0248, "high": 0.02504, "low": 0.02442, "close": 0.025, "volume": 664117.0, "close_time": 1756641599999, "quote_volume": 16474.74924, "trades": 214, "taker_buy_base": 222279.0, "taker_buy_quote": 5519.7747 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.025, "high": 0.02501, "low": 0.02465, "close": 0.02487, "volume": 655318.0, "close_time": 1756655999999, "quote_volume": 16246.25241, "trades": 163, "taker_buy_base": 348932.0, "taker_buy_quote": 8642.65987 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.02485, "high": 0.02544, "low": 0.02476, "close": 0.02507, "volume": 2353101.0, "close_time": 1756670399999, "quote_volume": 59230.32388, "trades": 495, "taker_buy_base": 1335223.0, "taker_buy_quote": 33617.08235 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.02509, "high": 0.02517, "low": 0.02467, "close": 0.02491, "volume": 802046.0, "close_time": 1756684799999, "quote_volume": 20001.21752, "trades": 286, "taker_buy_base": 430505.0, "taker_buy_quote": 10731.63799 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02494, "high": 0.02513, "low": 0.02414, "close": 0.02455, "volume": 4675431.0, "close_time": 1756699199999, "quote_volume": 114377.63122, "trades": 658, "taker_buy_base": 3407582.0, "taker_buy_quote": 83285.75891 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.02448, "high": 0.0247, "low": 0.0239, "close": 0.02469, "volume": 8719568.0, "close_time": 1756713599999, "quote_volume": 211602.73749, "trades": 3220, "taker_buy_base": 4488749.0, "taker_buy_quote": 109040.77818 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.02472, "high": 0.02489, "low": 0.02403, "close": 0.0241, "volume": 3836856.0, "close_time": 1756727999999, "quote_volume": 94283.32659, "trades": 1412, "taker_buy_base": 1954570.0, "taker_buy_quote": 47980.18387 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.02413, "high": 0.0242, "low": 0.02353, "close": 0.02359, "volume": 2831951.0, "close_time": 1756742399999, "quote_volume": 67654.58513, "trades": 1040, "taker_buy_base": 1044051.0, "taker_buy_quote": 24957.00269 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.02356, "high": 0.02384, "low": 0.02317, "close": 0.02384, "volume": 1672994.0, "close_time": 1756756799999, "quote_volume": 39157.75961, "trades": 820, "taker_buy_base": 849390.0, "taker_buy_quote": 19907.38336 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.02381, "high": 0.02402, "low": 0.02324, "close": 0.02399, "volume": 1513161.0, "close_time": 1756771199999, "quote_volume": 35700.54678, "trades": 388, "taker_buy_base": 777789.0, "taker_buy_quote": 18367.27937 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02395, "high": 0.02456, "low": 0.02374, "close": 0.0245, "volume": 2467113.0, "close_time": 1756785599999, "quote_volume": 59450.60883, "trades": 756, "taker_buy_base": 1091351.0, "taker_buy_quote": 26312.80584 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0245, "high": 0.02473, "low": 0.0244, "close": 0.02451, "volume": 1559727.0, "close_time": 1756799999999, "quote_volume": 38299.03473, "trades": 778, "taker_buy_base": 688612.0, "taker_buy_quote": 16911.18568 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0245, "high": 0.02475, "low": 0.02439, "close": 0.02444, "volume": 2334072.0, "close_time": 1756814399999, "quote_volume": 57471.95331, "trades": 973, "taker_buy_base": 1065751.0, "taker_buy_quote": 26256.59026 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.02446, "high": 0.0247, "low": 0.02392, "close": 0.02408, "volume": 2705732.0, "close_time": 1756828799999, "quote_volume": 65772.05272, "trades": 909, "taker_buy_base": 1305190.0, "taker_buy_quote": 31758.44304 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.02412, "high": 0.0243, "low": 0.02382, "close": 0.02395, "volume": 1219627.0, "close_time": 1756843199999, "quote_volume": 29304.86553, "trades": 639, "taker_buy_base": 552253.0, "taker_buy_quote": 13285.59156 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02396, "high": 0.02452, "low": 0.02396, "close": 0.02439, "volume": 1305266.0, "close_time": 1756857599999, "quote_volume": 31776.95064, "trades": 576, "taker_buy_base": 673755.0, "taker_buy_quote": 16405.3407 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02443, "high": 0.02464, "low": 0.02427, "close": 0.02433, "volume": 1724996.0, "close_time": 1756871999999, "quote_volume": 42123.11408, "trades": 676, "taker_buy_base": 866465.0, "taker_buy_quote": 21163.45772 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02436, "high": 0.02436, "low": 0.02397, "close": 0.02405, "volume": 1724787.0, "close_time": 1756886399999, "quote_volume": 41573.85965, "trades": 573, "taker_buy_base": 670288.0, "taker_buy_quote": 16162.63483 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02407, "high": 0.02444, "low": 0.024, "close": 0.02429, "volume": 1384532.0, "close_time": 1756900799999, "quote_volume": 33542.65226, "trades": 540, "taker_buy_base": 590819.0, "taker_buy_quote": 14320.7572 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.02436, "high": 0.02466, "low": 0.02423, "close": 0.02456, "volume": 1718327.0, "close_time": 1756915199999, "quote_volume": 42055.21307, "trades": 631, "taker_buy_base": 913901.0, "taker_buy_quote": 22382.90999 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.02462, "high": 0.0247, "low": 0.02431, "close": 0.02443, "volume": 1488342.0, "close_time": 1756929599999, "quote_volume": 36423.24675, "trades": 681, "taker_buy_base": 741233.0, "taker_buy_quote": 18146.84127 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.02446, "high": 0.02455, "low": 0.02436, "close": 0.02453, "volume": 1330264.0, "close_time": 1756943999999, "quote_volume": 32531.11385, "trades": 433, "taker_buy_base": 714865.0, "taker_buy_quote": 17491.5464 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0245, "high": 0.02464, "low": 0.02417, "close": 0.02419, "volume": 924517.0, "close_time": 1756958399999, "quote_volume": 22602.95143, "trades": 486, "taker_buy_base": 470883.0, "taker_buy_quote": 11521.84411 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02421, "high": 0.02424, "low": 0.02367, "close": 0.02396, "volume": 1510373.0, "close_time": 1756972799999, "quote_volume": 36128.98818, "trades": 537, "taker_buy_base": 574755.0, "taker_buy_quote": 13755.62577 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02394, "high": 0.02407, "low": 0.02366, "close": 0.02392, "volume": 1237478.0, "close_time": 1756987199999, "quote_volume": 29515.26326, "trades": 731, "taker_buy_base": 641182.0, "taker_buy_quote": 15300.51554 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02391, "high": 0.02408, "low": 0.02361, "close": 0.02367, "volume": 1534602.0, "close_time": 1757001599999, "quote_volume": 36537.10742, "trades": 890, "taker_buy_base": 640715.0, "taker_buy_quote": 15264.72466 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.02367, "high": 0.02449, "low": 0.02359, "close": 0.02396, "volume": 2347628.0, "close_time": 1757015999999, "quote_volume": 56540.39189, "trades": 959, "taker_buy_base": 1019456.0, "taker_buy_quote": 24536.65329 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.02396, "high": 0.02418, "low": 0.02385, "close": 0.02394, "volume": 856232.0, "close_time": 1757030399999, "quote_volume": 20550.70258, "trades": 406, "taker_buy_base": 388991.0, "taker_buy_quote": 9338.53645 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02388, "high": 0.0242, "low": 0.02385, "close": 0.02407, "volume": 746073.0, "close_time": 1757044799999, "quote_volume": 17922.81537, "trades": 389, "taker_buy_base": 365636.0, "taker_buy_quote": 8786.5074 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0241, "high": 0.02435, "low": 0.02404, "close": 0.0243, "volume": 1170806.0, "close_time": 1757059199999, "quote_volume": 28324.94929, "trades": 622, "taker_buy_base": 590931.0, "taker_buy_quote": 14303.61409 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.02433, "high": 0.02438, "low": 0.02411, "close": 0.02429, "volume": 3394129.0, "close_time": 1757073599999, "quote_volume": 82424.38483, "trades": 844, "taker_buy_base": 2361655.0, "taker_buy_quote": 57361.55208 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.02429, "high": 0.02452, "low": 0.02384, "close": 0.024, "volume": 2259265.0, "close_time": 1757087999999, "quote_volume": 54707.82011, "trades": 696, "taker_buy_base": 1012655.0, "taker_buy_quote": 24583.7047 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.024, "high": 0.02418, "low": 0.02386, "close": 0.02416, "volume": 887926.0, "close_time": 1757102399999, "quote_volume": 21363.50605, "trades": 282, "taker_buy_base": 382509.0, "taker_buy_quote": 9211.79966 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0242, "high": 0.02438, "low": 0.02412, "close": 0.02431, "volume": 832283.0, "close_time": 1757116799999, "quote_volume": 20206.92942, "trades": 302, "taker_buy_base": 508063.0, "taker_buy_quote": 12342.05694 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02435, "high": 0.0246, "low": 0.02433, "close": 0.02435, "volume": 920505.0, "close_time": 1757131199999, "quote_volume": 22535.14362, "trades": 447, "taker_buy_base": 462224.0, "taker_buy_quote": 11318.49019 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.02438, "high": 0.02438, "low": 0.02416, "close": 0.02432, "volume": 501066.0, "close_time": 1757145599999, "quote_volume": 12147.13768, "trades": 160, "taker_buy_base": 194691.0, "taker_buy_quote": 4724.72904 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02432, "high": 0.02456, "low": 0.02412, "close": 0.02453, "volume": 1538077.0, "close_time": 1757159999999, "quote_volume": 37370.31643, "trades": 489, "taker_buy_base": 866110.0, "taker_buy_quote": 21054.21915 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02455, "high": 0.02462, "low": 0.02424, "close": 0.02443, "volume": 1729953.0, "close_time": 1757174399999, "quote_volume": 42348.16642, "trades": 989, "taker_buy_base": 756843.0, "taker_buy_quote": 18524.18732 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02445, "high": 0.02463, "low": 0.02426, "close": 0.02446, "volume": 1343623.0, "close_time": 1757188799999, "quote_volume": 32904.59496, "trades": 623, "taker_buy_base": 513839.0, "taker_buy_quote": 12577.64673 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02446, "high": 0.02534, "low": 0.02446, "close": 0.02513, "volume": 2054120.0, "close_time": 1757203199999, "quote_volume": 51336.13006, "trades": 755, "taker_buy_base": 1098280.0, "taker_buy_quote": 27426.00515 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02518, "high": 0.02554, "low": 0.02497, "close": 0.02545, "volume": 2064780.0, "close_time": 1757217599999, "quote_volume": 52129.77659, "trades": 674, "taker_buy_base": 890477.0, "taker_buy_quote": 22481.5724 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.02548, "high": 0.02634, "low": 0.02542, "close": 0.02569, "volume": 11084603.0, "close_time": 1757231999999, "quote_volume": 287802.5268, "trades": 4157, "taker_buy_base": 5570748.0, "taker_buy_quote": 144689.88546 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02571, "high": 0.02578, "low": 0.02516, "close": 0.0254, "volume": 5422549.0, "close_time": 1757246399999, "quote_volume": 138061.55176, "trades": 1854, "taker_buy_base": 2435737.0, "taker_buy_quote": 61967.42826 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02542, "high": 0.02562, "low": 0.02524, "close": 0.02549, "volume": 4039217.0, "close_time": 1757260799999, "quote_volume": 102644.03462, "trades": 1362, "taker_buy_base": 1766143.0, "taker_buy_quote": 44914.42096 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.02546, "high": 0.02607, "low": 0.02518, "close": 0.02605, "volume": 3453448.0, "close_time": 1757275199999, "quote_volume": 88301.96289, "trades": 795, "taker_buy_base": 1641854.0, "taker_buy_quote": 41948.55993 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02605, "high": 0.02672, "low": 0.02582, "close": 0.02664, "volume": 3329057.0, "close_time": 1757289599999, "quote_volume": 87524.18565, "trades": 1018, "taker_buy_base": 1625547.0, "taker_buy_quote": 42726.66347 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02673, "high": 0.02698, "low": 0.02603, "close": 0.02653, "volume": 3637178.0, "close_time": 1757303999999, "quote_volume": 96243.61443, "trades": 1523, "taker_buy_base": 1692068.0, "taker_buy_quote": 44782.47525 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.02654, "high": 0.02655, "low": 0.02579, "close": 0.02582, "volume": 2569991.0, "close_time": 1757318399999, "quote_volume": 67095.80232, "trades": 1213, "taker_buy_base": 1285920.0, "taker_buy_quote": 33563.68475 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02588, "high": 0.02632, "low": 0.0258, "close": 0.0259, "volume": 2064817.0, "close_time": 1757332799999, "quote_volume": 53926.2731, "trades": 814, "taker_buy_base": 835689.0, "taker_buy_quote": 21813.87672 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0259, "high": 0.02624, "low": 0.02579, "close": 0.02608, "volume": 2270779.0, "close_time": 1757347199999, "quote_volume": 59051.91943, "trades": 1125, "taker_buy_base": 969805.0, "taker_buy_quote": 25223.8848 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.02607, "high": 0.02639, "low": 0.02591, "close": 0.02609, "volume": 2004181.0, "close_time": 1757361599999, "quote_volume": 52419.1896, "trades": 709, "taker_buy_base": 974058.0, "taker_buy_quote": 25499.79529 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02616, "high": 0.02646, "low": 0.02591, "close": 0.02642, "volume": 1456729.0, "close_time": 1757375999999, "quote_volume": 38280.84845, "trades": 464, "taker_buy_base": 739218.0, "taker_buy_quote": 19439.75161 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02638, "high": 0.02694, "low": 0.02613, "close": 0.02683, "volume": 2273464.0, "close_time": 1757390399999, "quote_volume": 60354.42804, "trades": 810, "taker_buy_base": 1128202.0, "taker_buy_quote": 29953.12948 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.02683, "high": 0.02748, "low": 0.02669, "close": 0.02719, "volume": 4286855.0, "close_time": 1757404799999, "quote_volume": 115568.32018, "trades": 967, "taker_buy_base": 2913323.0, "taker_buy_quote": 78421.95796 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0272, "high": 0.02736, "low": 0.02684, "close": 0.02685, "volume": 2269745.0, "close_time": 1757419199999, "quote_volume": 61602.44745, "trades": 833, "taker_buy_base": 910806.0, "taker_buy_quote": 24717.13971 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.02685, "high": 0.02698, "low": 0.02594, "close": 0.02614, "volume": 2625567.0, "close_time": 1757433599999, "quote_volume": 69467.10834, "trades": 864, "taker_buy_base": 1139057.0, "taker_buy_quote": 30143.01413 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.02617, "high": 0.02671, "low": 0.02589, "close": 0.02618, "volume": 2088821.0, "close_time": 1757447999999, "quote_volume": 54551.0717, "trades": 835, "taker_buy_base": 1357189.0, "taker_buy_quote": 35461.16045 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.02618, "high": 0.02628, "low": 0.02596, "close": 0.02614, "volume": 1806285.0, "close_time": 1757462399999, "quote_volume": 47262.68615, "trades": 517, "taker_buy_base": 1092790.0, "taker_buy_quote": 28611.38623 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02615, "high": 0.02667, "low": 0.02602, "close": 0.02655, "volume": 1640013.0, "close_time": 1757476799999, "quote_volume": 43197.74313, "trades": 879, "taker_buy_base": 708619.0, "taker_buy_quote": 18667.20551 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.02659, "high": 0.02659, "low": 0.02607, "close": 0.02621, "volume": 1409258.0, "close_time": 1757491199999, "quote_volume": 37016.8706, "trades": 543, "taker_buy_base": 647209.0, "taker_buy_quote": 16997.72951 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.02623, "high": 0.02631, "low": 0.02596, "close": 0.02611, "volume": 1303232.0, "close_time": 1757505599999, "quote_volume": 34097.15161, "trades": 687, "taker_buy_base": 615242.0, "taker_buy_quote": 16099.86978 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.02615, "high": 0.02652, "low": 0.02611, "close": 0.02632, "volume": 1646373.0, "close_time": 1757519999999, "quote_volume": 43393.28537, "trades": 732, "taker_buy_base": 607406.0, "taker_buy_quote": 16010.7106 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0262, "high": 0.02644, "low": 0.02588, "close": 0.02596, "volume": 1756167.0, "close_time": 1757534399999, "quote_volume": 45948.70202, "trades": 665, "taker_buy_base": 801738.0, "taker_buy_quote": 20978.32201 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.02596, "high": 0.02668, "low": 0.02596, "close": 0.02653, "volume": 1094291.0, "close_time": 1757548799999, "quote_volume": 28817.21918, "trades": 398, "taker_buy_base": 453649.0, "taker_buy_quote": 11962.67045 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02661, "high": 0.02746, "low": 0.02657, "close": 0.02721, "volume": 2533773.0, "close_time": 1757563199999, "quote_volume": 68307.6714, "trades": 853, "taker_buy_base": 1218353.0, "taker_buy_quote": 32854.05838 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.02717, "high": 0.02731, "low": 0.02666, "close": 0.02692, "volume": 1648998.0, "close_time": 1757577599999, "quote_volume": 44325.53867, "trades": 824, "taker_buy_base": 682280.0, "taker_buy_quote": 18341.11497 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.02691, "high": 0.02694, "low": 0.02642, "close": 0.02645, "volume": 1744034.0, "close_time": 1757591999999, "quote_volume": 46484.22655, "trades": 666, "taker_buy_base": 722984.0, "taker_buy_quote": 19275.57301 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.02646, "high": 0.02668, "low": 0.02603, "close": 0.02614, "volume": 2414362.0, "close_time": 1757606399999, "quote_volume": 63504.48763, "trades": 887, "taker_buy_base": 911886.0, "taker_buy_quote": 24018.889 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.02612, "high": 0.02647, "low": 0.02612, "close": 0.02632, "volume": 920112.0, "close_time": 1757620799999, "quote_volume": 24213.22133, "trades": 359, "taker_buy_base": 477649.0, "taker_buy_quote": 12578.08213 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.02631, "high": 0.02661, "low": 0.0262, "close": 0.02652, "volume": 770055.0, "close_time": 1757635199999, "quote_volume": 20314.5183, "trades": 286, "taker_buy_base": 295935.0, "taker_buy_quote": 7812.25215 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02653, "high": 0.027, "low": 0.02649, "close": 0.027, "volume": 1741048.0, "close_time": 1757649599999, "quote_volume": 46638.0602, "trades": 653, "taker_buy_base": 894646.0, "taker_buy_quote": 23965.43993 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.027, "high": 0.02717, "low": 0.02682, "close": 0.02693, "volume": 2088427.0, "close_time": 1757663999999, "quote_volume": 56292.19259, "trades": 1196, "taker_buy_base": 1092703.0, "taker_buy_quote": 29465.64186 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.02693, "high": 0.02739, "low": 0.02655, "close": 0.02661, "volume": 6361671.0, "close_time": 1757678399999, "quote_volume": 171310.47542, "trades": 3234, "taker_buy_base": 3335189.0, "taker_buy_quote": 89821.14767 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.02662, "high": 0.02689, "low": 0.02644, "close": 0.02671, "volume": 2327742.0, "close_time": 1757692799999, "quote_volume": 62075.81581, "trades": 1520, "taker_buy_base": 1056460.0, "taker_buy_quote": 28184.82648 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.02669, "high": 0.02732, "low": 0.02666, "close": 0.02731, "volume": 2418497.0, "close_time": 1757707199999, "quote_volume": 65250.69346, "trades": 1365, "taker_buy_base": 1185724.0, "taker_buy_quote": 31997.15773 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0273, "high": 0.0273, "low": 0.02694, "close": 0.0271, "volume": 1375861.0, "close_time": 1757721599999, "quote_volume": 37324.39761, "trades": 866, "taker_buy_base": 661359.0, "taker_buy_quote": 17937.31318 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02707, "high": 0.0277, "low": 0.02707, "close": 0.0276, "volume": 2804009.0, "close_time": 1757735999999, "quote_volume": 76958.39815, "trades": 2404, "taker_buy_base": 1186424.0, "taker_buy_quote": 32565.45952 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.02762, "high": 0.02775, "low": 0.0273, "close": 0.02766, "volume": 1855269.0, "close_time": 1757750399999, "quote_volume": 51143.12571, "trades": 1182, "taker_buy_base": 800612.0, "taker_buy_quote": 22074.69844 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.02766, "high": 0.02804, "low": 0.02757, "close": 0.02803, "volume": 3196769.0, "close_time": 1757764799999, "quote_volume": 88935.6522, "trades": 2081, "taker_buy_base": 1410980.0, "taker_buy_quote": 39253.59451 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.02805, "high": 0.02834, "low": 0.02732, "close": 0.0278, "volume": 4422890.0, "close_time": 1757779199999, "quote_volume": 123330.98853, "trades": 3804, "taker_buy_base": 1789300.0, "taker_buy_quote": 49927.87472 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.02782, "high": 0.02802, "low": 0.02726, "close": 0.02773, "volume": 2718461.0, "close_time": 1757793599999, "quote_volume": 75230.96594, "trades": 1934, "taker_buy_base": 1089552.0, "taker_buy_quote": 30167.96699 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.02777, "high": 0.02833, "low": 0.02777, "close": 0.02831, "volume": 2103386.0, "close_time": 1757807999999, "quote_volume": 59037.76776, "trades": 1503, "taker_buy_base": 1053506.0, "taker_buy_quote": 29558.92129 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02829, "high": 0.0283, "low": 0.02759, "close": 0.02759, "volume": 2220191.0, "close_time": 1757822399999, "quote_volume": 62234.09938, "trades": 1850, "taker_buy_base": 1002177.0, "taker_buy_quote": 28103.34026 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.02759, "high": 0.02796, "low": 0.02726, "close": 0.02776, "volume": 2278945.0, "close_time": 1757836799999, "quote_volume": 63054.35192, "trades": 2009, "taker_buy_base": 1026253.0, "taker_buy_quote": 28404.52577 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.02772, "high": 0.02802, "low": 0.02708, "close": 0.02715, "volume": 3755110.0, "close_time": 1757851199999, "quote_volume": 103890.24981, "trades": 3106, "taker_buy_base": 1648719.0, "taker_buy_quote": 45641.42202 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.02714, "high": 0.02735, "low": 0.02631, "close": 0.02656, "volume": 3685306.0, "close_time": 1757865599999, "quote_volume": 98663.38749, "trades": 2387, "taker_buy_base": 1861333.0, "taker_buy_quote": 49728.71101 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.02656, "high": 0.02707, "low": 0.02655, "close": 0.02686, "volume": 2024106.0, "close_time": 1757879999999, "quote_volume": 54341.53138, "trades": 1285, "taker_buy_base": 935147.0, "taker_buy_quote": 25109.1449 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.02692, "high": 0.02719, "low": 0.02669, "close": 0.02684, "volume": 2038057.0, "close_time": 1757894399999, "quote_volume": 54834.37692, "trades": 914, "taker_buy_base": 824249.0, "taker_buy_quote": 22192.54825 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02681, "high": 0.02741, "low": 0.02645, "close": 0.02734, "volume": 2533344.0, "close_time": 1757908799999, "quote_volume": 68322.80448, "trades": 1731, "taker_buy_base": 1297865.0, "taker_buy_quote": 35008.82639 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0273, "high": 0.02741, "low": 0.0262, "close": 0.02635, "volume": 4804357.0, "close_time": 1757923199999, "quote_volume": 128219.50702, "trades": 2239, "taker_buy_base": 1527613.0, "taker_buy_quote": 40962.88163 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.02635, "high": 0.02635, "low": 0.02537, "close": 0.0257, "volume": 2831420.0, "close_time": 1757937599999, "quote_volume": 72994.55909, "trades": 2592, "taker_buy_base": 1330379.0, "taker_buy_quote": 34302.20122 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.02569, "high": 0.02579, "low": 0.02498, "close": 0.02517, "volume": 3164558.0, "close_time": 1757951999999, "quote_volume": 80342.17175, "trades": 2417, "taker_buy_base": 1316562.0, "taker_buy_quote": 33374.79524 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.02515, "high": 0.02573, "low": 0.02483, "close": 0.02557, "volume": 2301559.0, "close_time": 1757966399999, "quote_volume": 58014.85237, "trades": 1831, "taker_buy_base": 1117263.0, "taker_buy_quote": 28163.09792 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.02558, "high": 0.0262, "low": 0.02558, "close": 0.02615, "volume": 3312391.0, "close_time": 1757980799999, "quote_volume": 85581.24412, "trades": 1699, "taker_buy_base": 1606980.0, "taker_buy_quote": 41554.81937 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0261, "high": 0.02644, "low": 0.02568, "close": 0.02568, "volume": 2486097.0, "close_time": 1757995199999, "quote_volume": 64701.78414, "trades": 2162, "taker_buy_base": 1116366.0, "taker_buy_quote": 29092.58622 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0257, "high": 0.02619, "low": 0.02559, "close": 0.02593, "volume": 1739215.0, "close_time": 1758009599999, "quote_volume": 45067.00821, "trades": 1262, "taker_buy_base": 787754.0, "taker_buy_quote": 20410.17611 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0259, "high": 0.02615, "low": 0.02584, "close": 0.0259, "volume": 1749568.0, "close_time": 1758023999999, "quote_volume": 45441.61416, "trades": 1253, "taker_buy_base": 886170.0, "taker_buy_quote": 23022.2099 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.02593, "high": 0.02614, "low": 0.02549, "close": 0.02605, "volume": 2111696.0, "close_time": 1758038399999, "quote_volume": 54695.277, "trades": 1819, "taker_buy_base": 1099839.0, "taker_buy_quote": 28486.88547 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.02606, "high": 0.02621, "low": 0.02585, "close": 0.02602, "volume": 2187186.0, "close_time": 1758052799999, "quote_volume": 56835.91032, "trades": 1349, "taker_buy_base": 1284761.0, "taker_buy_quote": 33392.9639 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.026, "high": 0.0264, "low": 0.02597, "close": 0.02625, "volume": 1624625.0, "close_time": 1758067199999, "quote_volume": 42580.42091, "trades": 824, "taker_buy_base": 818735.0, "taker_buy_quote": 21458.71359 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02633, "high": 0.02662, "low": 0.02614, "close": 0.02614, "volume": 1989841.0, "close_time": 1758081599999, "quote_volume": 52481.50606, "trades": 1554, "taker_buy_base": 990123.0, "taker_buy_quote": 26114.95745 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.02617, "high": 0.02631, "low": 0.02568, "close": 0.02608, "volume": 2749162.0, "close_time": 1758095999999, "quote_volume": 71509.9136, "trades": 2208, "taker_buy_base": 1355739.0, "taker_buy_quote": 35265.34016 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.02606, "high": 0.02606, "low": 0.02535, "close": 0.02569, "volume": 1693172.0, "close_time": 1758110399999, "quote_volume": 43436.35249, "trades": 1487, "taker_buy_base": 660680.0, "taker_buy_quote": 16952.94457 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0257, "high": 0.02583, "low": 0.02519, "close": 0.02524, "volume": 1914448.0, "close_time": 1758124799999, "quote_volume": 48799.72621, "trades": 2168, "taker_buy_base": 854855.0, "taker_buy_quote": 21803.67079 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.02522, "high": 0.0266, "low": 0.02504, "close": 0.02653, "volume": 3132218.0, "close_time": 1758139199999, "quote_volume": 80772.45623, "trades": 2490, "taker_buy_base": 1744313.0, "taker_buy_quote": 45096.70458 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.02656, "high": 0.02724, "low": 0.02601, "close": 0.02698, "volume": 1946922.0, "close_time": 1758153599999, "quote_volume": 52033.52642, "trades": 1691, "taker_buy_base": 1092583.0, "taker_buy_quote": 29211.52199 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02708, "high": 0.02735, "low": 0.02675, "close": 0.02702, "volume": 3202122.0, "close_time": 1758167999999, "quote_volume": 86578.72019, "trades": 1897, "taker_buy_base": 2073170.0, "taker_buy_quote": 56041.51572 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.02709, "high": 0.02723, "low": 0.0267, "close": 0.02697, "volume": 2010454.0, "close_time": 1758182399999, "quote_volume": 54246.81323, "trades": 1718, "taker_buy_base": 970484.0, "taker_buy_quote": 26197.32918 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.02698, "high": 0.02796, "low": 0.02696, "close": 0.02784, "volume": 2879292.0, "close_time": 1758196799999, "quote_volume": 79009.05392, "trades": 2855, "taker_buy_base": 1430320.0, "taker_buy_quote": 39267.7058 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.02783, "high": 0.02977, "low": 0.02775, "close": 0.0295, "volume": 13642927.0, "close_time": 1758211199999, "quote_volume": 396329.98575, "trades": 12845, "taker_buy_base": 6480997.0, "taker_buy_quote": 188129.02369 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0295, "high": 0.0302, "low": 0.02904, "close": 0.02946, "volume": 5739450.0, "close_time": 1758225599999, "quote_volume": 170175.199, "trades": 4935, "taker_buy_base": 2939038.0, "taker_buy_quote": 87115.30636 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.02939, "high": 0.03047, "low": 0.02919, "close": 0.02924, "volume": 3452277.0, "close_time": 1758239999999, "quote_volume": 102852.31277, "trades": 2637, "taker_buy_base": 1674680.0, "taker_buy_quote": 49901.92218 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02923, "high": 0.03027, "low": 0.02923, "close": 0.02959, "volume": 3750851.0, "close_time": 1758254399999, "quote_volume": 111687.19494, "trades": 3060, "taker_buy_base": 1848194.0, "taker_buy_quote": 55027.56729 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.02967, "high": 0.02968, "low": 0.02868, "close": 0.02912, "volume": 3914320.0, "close_time": 1758268799999, "quote_volume": 114272.21059, "trades": 2859, "taker_buy_base": 1807812.0, "taker_buy_quote": 52800.82584 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0291, "high": 0.02932, "low": 0.02864, "close": 0.02879, "volume": 2744097.0, "close_time": 1758283199999, "quote_volume": 79479.89996, "trades": 2402, "taker_buy_base": 1265092.0, "taker_buy_quote": 36662.87831 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.02878, "high": 0.02935, "low": 0.02837, "close": 0.02875, "volume": 2650923.0, "close_time": 1758297599999, "quote_volume": 76407.07735, "trades": 3196, "taker_buy_base": 1184103.0, "taker_buy_quote": 34144.20304 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.02875, "high": 0.02915, "low": 0.0286, "close": 0.02869, "volume": 1654302.0, "close_time": 1758311999999, "quote_volume": 47779.86488, "trades": 1784, "taker_buy_base": 823950.0, "taker_buy_quote": 23802.33006 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.02869, "high": 0.02945, "low": 0.02867, "close": 0.02885, "volume": 1321297.0, "close_time": 1758326399999, "quote_volume": 38390.44795, "trades": 1244, "taker_buy_base": 584575.0, "taker_buy_quote": 16984.99374 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02877, "high": 0.02937, "low": 0.02838, "close": 0.02848, "volume": 2448931.0, "close_time": 1758340799999, "quote_volume": 70795.48494, "trades": 2371, "taker_buy_base": 1243451.0, "taker_buy_quote": 35932.93324 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.02845, "high": 0.02943, "low": 0.02842, "close": 0.02926, "volume": 3013704.0, "close_time": 1758355199999, "quote_volume": 87195.29527, "trades": 2890, "taker_buy_base": 1214373.0, "taker_buy_quote": 35148.02009 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.02935, "high": 0.02946, "low": 0.02861, "close": 0.02892, "volume": 2497665.0, "close_time": 1758369599999, "quote_volume": 72224.67112, "trades": 1884, "taker_buy_base": 1152137.0, "taker_buy_quote": 33287.43493 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.02892, "high": 0.02915, "low": 0.02858, "close": 0.02906, "volume": 3003880.0, "close_time": 1758383999999, "quote_volume": 87037.36786, "trades": 2805, "taker_buy_base": 1492373.0, "taker_buy_quote": 43243.40686 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.02906, "high": 0.02912, "low": 0.02862, "close": 0.02891, "volume": 1804663.0, "close_time": 1758398399999, "quote_volume": 52096.22456, "trades": 1659, "taker_buy_base": 775450.0, "taker_buy_quote": 22387.56536 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.02891, "high": 0.02925, "low": 0.02874, "close": 0.02918, "volume": 1231605.0, "close_time": 1758412799999, "quote_volume": 35696.02623, "trades": 885, "taker_buy_base": 540798.0, "taker_buy_quote": 15672.7837 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02917, "high": 0.02972, "low": 0.02886, "close": 0.02972, "volume": 3609277.0, "close_time": 1758427199999, "quote_volume": 105528.28914, "trades": 3001, "taker_buy_base": 1925317.0, "taker_buy_quote": 56283.93363 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.02975, "high": 0.03111, "low": 0.02924, "close": 0.03049, "volume": 7236295.0, "close_time": 1758441599999, "quote_volume": 219098.22693, "trades": 4524, "taker_buy_base": 3441386.0, "taker_buy_quote": 104231.57626 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.03055, "high": 0.03084, "low": 0.0295, "close": 0.02966, "volume": 3585149.0, "close_time": 1758455999999, "quote_volume": 107704.74236, "trades": 2740, "taker_buy_base": 1761353.0, "taker_buy_quote": 52902.54575 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.02964, "high": 0.0303, "low": 0.02935, "close": 0.02947, "volume": 2915789.0, "close_time": 1758470399999, "quote_volume": 87134.62172, "trades": 2757, "taker_buy_base": 1431020.0, "taker_buy_quote": 42764.29499 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.0295, "high": 0.02951, "low": 0.02878, "close": 0.02912, "volume": 2836917.0, "close_time": 1758484799999, "quote_volume": 82558.6656, "trades": 2373, "taker_buy_base": 1381316.0, "taker_buy_quote": 40190.5852 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.02911, "high": 0.02946, "low": 0.029, "close": 0.02942, "volume": 1870024.0, "close_time": 1758499199999, "quote_volume": 54489.48515, "trades": 1561, "taker_buy_base": 912767.0, "taker_buy_quote": 26598.2122 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02942, "high": 0.02942, "low": 0.02827, "close": 0.02909, "volume": 3348153.0, "close_time": 1758513599999, "quote_volume": 96601.87257, "trades": 3297, "taker_buy_base": 1470731.0, "taker_buy_quote": 42432.66495 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.02907, "high": 0.02978, "low": 0.0255, "close": 0.02894, "volume": 10288579.0, "close_time": 1758527999999, "quote_volume": 291756.6363, "trades": 6094, "taker_buy_base": 3806384.0, "taker_buy_quote": 108370.43963 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02895, "high": 0.02951, "low": 0.02831, "close": 0.02842, "volume": 3289945.0, "close_time": 1758542399999, "quote_volume": 95157.50671, "trades": 3317, "taker_buy_base": 1514822.0, "taker_buy_quote": 43797.6738 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.02841, "high": 0.02963, "low": 0.028, "close": 0.02872, "volume": 4289473.0, "close_time": 1758556799999, "quote_volume": 123296.04327, "trades": 4009, "taker_buy_base": 1863347.0, "taker_buy_quote": 53495.28045 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.02873, "high": 0.03035, "low": 0.02868, "close": 0.0295, "volume": 10114724.0, "close_time": 1758571199999, "quote_volume": 298296.20749, "trades": 8096, "taker_buy_base": 4473863.0, "taker_buy_quote": 132125.33738 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0295, "high": 0.02962, "low": 0.02864, "close": 0.0291, "volume": 3345514.0, "close_time": 1758585599999, "quote_volume": 97395.41816, "trades": 2158, "taker_buy_base": 1129342.0, "taker_buy_quote": 32913.55063 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02912, "high": 0.03334, "low": 0.02892, "close": 0.03173, "volume": 19011529.0, "close_time": 1758599999999, "quote_volume": 589155.75906, "trades": 12640, "taker_buy_base": 9744330.0, "taker_buy_quote": 301914.48326 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.03175, "high": 0.03617, "low": 0.03159, "close": 0.03366, "volume": 31940519.0, "close_time": 1758614399999, "quote_volume": 1087447.62634, "trades": 21097, "taker_buy_base": 15121045.0, "taker_buy_quote": 515767.98606 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.03359, "high": 0.03365, "low": 0.03081, "close": 0.03111, "volume": 12264727.0, "close_time": 1758628799999, "quote_volume": 393710.13472, "trades": 6646, "taker_buy_base": 4713872.0, "taker_buy_quote": 150769.02413 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.03114, "high": 0.03228, "low": 0.03059, "close": 0.03163, "volume": 11784369.0, "close_time": 1758643199999, "quote_volume": 370021.41257, "trades": 5381, "taker_buy_base": 5727201.0, "taker_buy_quote": 180011.67814 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.03162, "high": 0.03238, "low": 0.03129, "close": 0.03223, "volume": 6311967.0, "close_time": 1758657599999, "quote_volume": 200006.9059, "trades": 3061, "taker_buy_base": 2912190.0, "taker_buy_quote": 92298.55594 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.03222, "high": 0.03356, "low": 0.03146, "close": 0.03163, "volume": 5838025.0, "close_time": 1758671999999, "quote_volume": 190881.79048, "trades": 2028, "taker_buy_base": 2586877.0, "taker_buy_quote": 84434.44211 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03162, "high": 0.03252, "low": 0.03106, "close": 0.03121, "volume": 4892302.0, "close_time": 1758686399999, "quote_volume": 155755.32781, "trades": 2254, "taker_buy_base": 2327933.0, "taker_buy_quote": 74251.40011 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.03123, "high": 0.03167, "low": 0.02975, "close": 0.03065, "volume": 7022947.0, "close_time": 1758700799999, "quote_volume": 215321.75169, "trades": 2269, "taker_buy_base": 3713716.0, "taker_buy_quote": 113421.73313 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.03065, "high": 0.03161, "low": 0.0304, "close": 0.03161, "volume": 2511101.0, "close_time": 1758715199999, "quote_volume": 77436.01393, "trades": 1796, "taker_buy_base": 1158461.0, "taker_buy_quote": 35749.45438 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.03161, "high": 0.035, "low": 0.03151, "close": 0.034, "volume": 14828624.0, "close_time": 1758729599999, "quote_volume": 494329.58058, "trades": 4925, "taker_buy_base": 7559113.0, "taker_buy_quote": 252477.64347 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.03403, "high": 0.03405, "low": 0.03234, "close": 0.03262, "volume": 6078848.0, "close_time": 1758743999999, "quote_volume": 200311.23145, "trades": 2641, "taker_buy_base": 2325600.0, "taker_buy_quote": 76288.15195 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.03264, "high": 0.0331, "low": 0.03208, "close": 0.03237, "volume": 3134437.0, "close_time": 1758758399999, "quote_volume": 102127.86474, "trades": 1267, "taker_buy_base": 1267408.0, "taker_buy_quote": 41215.14292 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03239, "high": 0.03371, "low": 0.03181, "close": 0.03216, "volume": 8876483.0, "close_time": 1758772799999, "quote_volume": 291466.02756, "trades": 3640, "taker_buy_base": 4272880.0, "taker_buy_quote": 140336.67781 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.03216, "high": 0.03223, "low": 0.03138, "close": 0.0317, "volume": 6968068.0, "close_time": 1758787199999, "quote_volume": 221542.75592, "trades": 2947, "taker_buy_base": 3394866.0, "taker_buy_quote": 107921.72047 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0317, "high": 0.03367, "low": 0.0317, "close": 0.03268, "volume": 14592010.0, "close_time": 1758801599999, "quote_volume": 479182.19612, "trades": 7368, "taker_buy_base": 7847642.0, "taker_buy_quote": 257569.77677 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0327, "high": 0.03331, "low": 0.0315, "close": 0.03306, "volume": 7162732.0, "close_time": 1758815999999, "quote_volume": 232653.99653, "trades": 4690, "taker_buy_base": 3458865.0, "taker_buy_quote": 112446.6648 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.03308, "high": 0.03457, "low": 0.0329, "close": 0.03379, "volume": 16128138.0, "close_time": 1758830399999, "quote_volume": 546399.11808, "trades": 8733, "taker_buy_base": 8584208.0, "taker_buy_quote": 291380.19849 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0338, "high": 0.03516, "low": 0.03343, "close": 0.03391, "volume": 9772670.0, "close_time": 1758844799999, "quote_volume": 334581.94499, "trades": 6020, "taker_buy_base": 5047973.0, "taker_buy_quote": 172803.77942 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0341, "high": 0.0365, "low": 0.03355, "close": 0.03418, "volume": 12118082.0, "close_time": 1758859199999, "quote_volume": 425619.47901, "trades": 7541, "taker_buy_base": 6009253.0, "taker_buy_quote": 211997.29496 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.03416, "high": 0.03505, "low": 0.03324, "close": 0.03504, "volume": 12778490.0, "close_time": 1758873599999, "quote_volume": 435890.77917, "trades": 5469, "taker_buy_base": 4358245.0, "taker_buy_quote": 148621.48704 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.035, "high": 0.03584, "low": 0.03403, "close": 0.03488, "volume": 9011124.0, "close_time": 1758887999999, "quote_volume": 313513.06095, "trades": 3933, "taker_buy_base": 3563268.0, "taker_buy_quote": 124235.84297 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.03474, "high": 0.03518, "low": 0.03348, "close": 0.03438, "volume": 7417254.0, "close_time": 1758902399999, "quote_volume": 255547.85227, "trades": 4087, "taker_buy_base": 3007126.0, "taker_buy_quote": 103806.6017 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.03436, "high": 0.03608, "low": 0.03436, "close": 0.03586, "volume": 5904652.0, "close_time": 1758916799999, "quote_volume": 208733.09346, "trades": 2722, "taker_buy_base": 3578877.0, "taker_buy_quote": 126630.0344 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.03573, "high": 0.03576, "low": 0.03418, "close": 0.03437, "volume": 2403867.0, "close_time": 1758931199999, "quote_volume": 83771.98121, "trades": 1227, "taker_buy_base": 728802.0, "taker_buy_quote": 25351.14793 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03436, "high": 0.0344, "low": 0.03339, "close": 0.03343, "volume": 2369218.0, "close_time": 1758945599999, "quote_volume": 80197.86393, "trades": 1460, "taker_buy_base": 970538.0, "taker_buy_quote": 32937.55293 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.03348, "high": 0.03387, "low": 0.03311, "close": 0.03334, "volume": 2535225.0, "close_time": 1758959999999, "quote_volume": 84803.70102, "trades": 1208, "taker_buy_base": 1012275.0, "taker_buy_quote": 33886.65135 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.03335, "high": 0.03336, "low": 0.03196, "close": 0.03225, "volume": 3799219.0, "close_time": 1758974399999, "quote_volume": 123409.4028, "trades": 2140, "taker_buy_base": 1810703.0, "taker_buy_quote": 58789.863 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.03225, "high": 0.03351, "low": 0.03192, "close": 0.03317, "volume": 5204147.0, "close_time": 1758988799999, "quote_volume": 169791.39565, "trades": 2940, "taker_buy_base": 2700734.0, "taker_buy_quote": 87833.71951 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.03318, "high": 0.03337, "low": 0.03219, "close": 0.03251, "volume": 3034913.0, "close_time": 1759003199999, "quote_volume": 99359.32717, "trades": 1574, "taker_buy_base": 1009121.0, "taker_buy_quote": 33119.38583 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.03255, "high": 0.0328, "low": 0.03234, "close": 0.0327, "volume": 1300222.0, "close_time": 1759017599999, "quote_volume": 42385.54585, "trades": 763, "taker_buy_base": 680323.0, "taker_buy_quote": 22185.68905 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0327, "high": 0.03283, "low": 0.03154, "close": 0.03173, "volume": 3958747.0, "close_time": 1759031999999, "quote_volume": 126754.12985, "trades": 2512, "taker_buy_base": 1977499.0, "taker_buy_quote": 63317.621 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0317, "high": 0.03235, "low": 0.0313, "close": 0.03229, "volume": 3102314.0, "close_time": 1759046399999, "quote_volume": 98445.48749, "trades": 1600, "taker_buy_base": 1302193.0, "taker_buy_quote": 41327.55945 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.03233, "high": 0.03259, "low": 0.03166, "close": 0.03196, "volume": 3400215.0, "close_time": 1759060799999, "quote_volume": 109034.48354, "trades": 1955, "taker_buy_base": 1811446.0, "taker_buy_quote": 58113.87574 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.03199, "high": 0.0331, "low": 0.03168, "close": 0.03301, "volume": 3082170.0, "close_time": 1759075199999, "quote_volume": 99510.2844, "trades": 2339, "taker_buy_base": 1506314.0, "taker_buy_quote": 48633.57058 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.03302, "high": 0.03621, "low": 0.03302, "close": 0.03473, "volume": 15616215.0, "close_time": 1759089599999, "quote_volume": 544650.55994, "trades": 4622, "taker_buy_base": 8325054.0, "taker_buy_quote": 291095.46639 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.03477, "high": 0.03546, "low": 0.03444, "close": 0.03527, "volume": 3691639.0, "close_time": 1759103999999, "quote_volume": 129017.86785, "trades": 1365, "taker_buy_base": 1495598.0, "taker_buy_quote": 52316.55287 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.03529, "high": 0.03695, "low": 0.03487, "close": 0.03548, "volume": 5857191.0, "close_time": 1759118399999, "quote_volume": 209408.39193, "trades": 2863, "taker_buy_base": 3499139.0, "taker_buy_quote": 125253.642 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.03549, "high": 0.03557, "low": 0.03428, "close": 0.03525, "volume": 7881151.0, "close_time": 1759132799999, "quote_volume": 274352.85834, "trades": 5167, "taker_buy_base": 3327591.0, "taker_buy_quote": 116004.22737 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.03527, "high": 0.03561, "low": 0.03439, "close": 0.0345, "volume": 5041552.0, "close_time": 1759147199999, "quote_volume": 176178.13037, "trades": 3357, "taker_buy_base": 2726204.0, "taker_buy_quote": 95332.01119 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.03446, "high": 0.03534, "low": 0.03396, "close": 0.03501, "volume": 5730844.0, "close_time": 1759161599999, "quote_volume": 198395.67485, "trades": 3227, "taker_buy_base": 2630046.0, "taker_buy_quote": 91196.37755 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.03499, "high": 0.03516, "low": 0.03408, "close": 0.0344, "volume": 3999184.0, "close_time": 1759175999999, "quote_volume": 138749.88701, "trades": 2214, "taker_buy_base": 1751957.0, "taker_buy_quote": 60966.08928 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0344, "high": 0.03505, "low": 0.03437, "close": 0.03468, "volume": 2355829.0, "close_time": 1759190399999, "quote_volume": 81975.58686, "trades": 1886, "taker_buy_base": 1190981.0, "taker_buy_quote": 41470.15686 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03448, "high": 0.03472, "low": 0.03396, "close": 0.03442, "volume": 3364030.0, "close_time": 1759204799999, "quote_volume": 115487.19419, "trades": 2520, "taker_buy_base": 1763315.0, "taker_buy_quote": 60513.88057 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.03446, "high": 0.03593, "low": 0.03446, "close": 0.03459, "volume": 10483658.0, "close_time": 1759219199999, "quote_volume": 369725.75229, "trades": 4970, "taker_buy_base": 5280837.0, "taker_buy_quote": 186411.17151 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.03457, "high": 0.03608, "low": 0.03269, "close": 0.03269, "volume": 15968974.0, "close_time": 1759233599999, "quote_volume": 545888.23135, "trades": 8519, "taker_buy_base": 6882529.0, "taker_buy_quote": 236324.76185 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.03269, "high": 0.0338, "low": 0.03222, "close": 0.03356, "volume": 5413696.0, "close_time": 1759247999999, "quote_volume": 177946.61482, "trades": 3755, "taker_buy_base": 2581711.0, "taker_buy_quote": 84874.42942 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.03351, "high": 0.03472, "low": 0.03304, "close": 0.03438, "volume": 6897384.0, "close_time": 1759262399999, "quote_volume": 233373.02651, "trades": 4363, "taker_buy_base": 3286733.0, "taker_buy_quote": 111543.70093 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.03436, "high": 0.03436, "low": 0.03388, "close": 0.03409, "volume": 1820877.0, "close_time": 1759276799999, "quote_volume": 62147.92268, "trades": 1604, "taker_buy_base": 831547.0, "taker_buy_quote": 28387.50035 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.03409, "high": 0.03416, "low": 0.03338, "close": 0.03338, "volume": 885983.0, "close_time": 1759291199999, "quote_volume": 29995.37088, "trades": 841, "taker_buy_base": 393746.0, "taker_buy_quote": 13306.80189 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.03339, "high": 0.03374, "low": 0.03296, "close": 0.03312, "volume": 2396826.0, "close_time": 1759305599999, "quote_volume": 79746.19572, "trades": 1797, "taker_buy_base": 1313537.0, "taker_buy_quote": 43705.14812 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.03309, "high": 0.0355, "low": 0.03298, "close": 0.03528, "volume": 5442235.0, "close_time": 1759319999999, "quote_volume": 185556.15144, "trades": 1494, "taker_buy_base": 2925084.0, "taker_buy_quote": 99836.19784 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0352, "high": 0.0369, "low": 0.03433, "close": 0.03497, "volume": 10175273.0, "close_time": 1759334399999, "quote_volume": 363030.05899, "trades": 2645, "taker_buy_base": 4937827.0, "taker_buy_quote": 176906.5637 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.03493, "high": 0.03496, "low": 0.0345, "close": 0.03476, "volume": 1036796.0, "close_time": 1759348799999, "quote_volume": 35962.39618, "trades": 281, "taker_buy_base": 308375.0, "taker_buy_quote": 10689.95113 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.03465, "high": 0.03497, "low": 0.03442, "close": 0.03459, "volume": 763737.0, "close_time": 1759363199999, "quote_volume": 26465.80486, "trades": 243, "taker_buy_base": 354468.0, "taker_buy_quote": 12282.41744 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.03465, "high": 0.03488, "low": 0.03419, "close": 0.03477, "volume": 707869.0, "close_time": 1759377599999, "quote_volume": 24491.19877, "trades": 397, "taker_buy_base": 294733.0, "taker_buy_quote": 10197.76643 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.03474, "high": 0.03504, "low": 0.03431, "close": 0.0348, "volume": 1367242.0, "close_time": 1759391999999, "quote_volume": 47453.13554, "trades": 450, "taker_buy_base": 732383.0, "taker_buy_quote": 25394.10492 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.03485, "high": 0.03496, "low": 0.03435, "close": 0.0346, "volume": 763637.0, "close_time": 1759406399999, "quote_volume": 26523.36422, "trades": 320, "taker_buy_base": 583766.0, "taker_buy_quote": 20293.31255 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0346, "high": 0.036, "low": 0.0337, "close": 0.03426, "volume": 5331573.0, "close_time": 1759420799999, "quote_volume": 184590.76587, "trades": 1397, "taker_buy_base": 2591743.0, "taker_buy_quote": 89608.68353 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.03433, "high": 0.03529, "low": 0.03423, "close": 0.03505, "volume": 2012246.0, "close_time": 1759435199999, "quote_volume": 70285.08436, "trades": 458, "taker_buy_base": 1303315.0, "taker_buy_quote": 45533.43028 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.03502, "high": 0.03514, "low": 0.03473, "close": 0.03493, "volume": 1271255.0, "close_time": 1759449599999, "quote_volume": 44418.8188, "trades": 283, "taker_buy_base": 567432.0, "taker_buy_quote": 19822.06702 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03497, "high": 0.03579, "low": 0.03444, "close": 0.03572, "volume": 1200377.0, "close_time": 1759463999999, "quote_volume": 42209.55401, "trades": 556, "taker_buy_base": 607163.0, "taker_buy_quote": 21322.66299 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.03582, "high": 0.03675, "low": 0.03521, "close": 0.03671, "volume": 3068310.0, "close_time": 1759478399999, "quote_volume": 109878.86547, "trades": 1068, "taker_buy_base": 1774611.0, "taker_buy_quote": 63499.44648 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.03673, "high": 0.0389, "low": 0.03633, "close": 0.03715, "volume": 8936931.0, "close_time": 1759492799999, "quote_volume": 336338.21725, "trades": 3109, "taker_buy_base": 4109181.0, "taker_buy_quote": 154670.1062 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.03713, "high": 0.03933, "low": 0.03681, "close": 0.03797, "volume": 12608313.0, "close_time": 1759507199999, "quote_volume": 477924.30734, "trades": 3346, "taker_buy_base": 5511263.0, "taker_buy_quote": 209259.79115 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03681, "close": 0.03725, "volume": 3799188.0, "close_time": 1759521599999, "quote_volume": 141589.57712, "trades": 1323, "taker_buy_base": 1741144.0, "taker_buy_quote": 64886.11538 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0373, "high": 0.03766, "low": 0.03717, "close": 0.03741, "volume": 951190.0, "close_time": 1759535999999, "quote_volume": 35570.73718, "trades": 438, "taker_buy_base": 502126.0, "taker_buy_quote": 18772.83923 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.03734, "high": 0.03746, "low": 0.03641, "close": 0.03653, "volume": 695006.0, "close_time": 1759550399999, "quote_volume": 25622.24556, "trades": 468, "taker_buy_base": 309963.0, "taker_buy_quote": 11441.3304 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.03652, "high": 0.03708, "low": 0.03625, "close": 0.03691, "volume": 739110.0, "close_time": 1759564799999, "quote_volume": 27119.98852, "trades": 449, "taker_buy_base": 349520.0, "taker_buy_quote": 12825.53927 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.03692, "high": 0.03693, "low": 0.03579, "close": 0.03602, "volume": 1729476.0, "close_time": 1759579199999, "quote_volume": 62541.41875, "trades": 554, "taker_buy_base": 973839.0, "taker_buy_quote": 35295.08634 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.03604, "high": 0.03666, "low": 0.0355, "close": 0.03559, "volume": 2568378.0, "close_time": 1759593599999, "quote_volume": 92626.89709, "trades": 873, "taker_buy_base": 1505722.0, "taker_buy_quote": 54349.36185 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.03566, "high": 0.03624, "low": 0.03558, "close": 0.03596, "volume": 377817.0, "close_time": 1759607999999, "quote_volume": 13569.73771, "trades": 180, "taker_buy_base": 156179.0, "taker_buy_quote": 5616.85996 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.03605, "high": 0.03623, "low": 0.03588, "close": 0.03595, "volume": 391498.0, "close_time": 1759622399999, "quote_volume": 14123.58327, "trades": 185, "taker_buy_base": 200616.0, "taker_buy_quote": 7235.07254 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03595, "high": 0.0363, "low": 0.03531, "close": 0.03568, "volume": 1962045.0, "close_time": 1759636799999, "quote_volume": 70018.20575, "trades": 749, "taker_buy_base": 877844.0, "taker_buy_quote": 31347.99542 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.03568, "high": 0.0366, "low": 0.03565, "close": 0.03657, "volume": 1508894.0, "close_time": 1759651199999, "quote_volume": 54489.90576, "trades": 551, "taker_buy_base": 442323.0, "taker_buy_quote": 15957.55556 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0366, "high": 0.03667, "low": 0.03574, "close": 0.03608, "volume": 1639439.0, "close_time": 1759665599999, "quote_volume": 59176.83436, "trades": 664, "taker_buy_base": 991974.0, "taker_buy_quote": 35807.57158 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.03606, "high": 0.03723, "low": 0.03601, "close": 0.03711, "volume": 3353668.0, "close_time": 1759679999999, "quote_volume": 122855.75694, "trades": 1149, "taker_buy_base": 1510760.0, "taker_buy_quote": 55175.88073 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.03714, "high": 0.03745, "low": 0.03578, "close": 0.03578, "volume": 1858750.0, "close_time": 1759694399999, "quote_volume": 68355.14899, "trades": 970, "taker_buy_base": 786712.0, "taker_buy_quote": 29017.81234 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.03577, "high": 0.03639, "low": 0.03555, "close": 0.0356, "volume": 1152270.0, "close_time": 1759708799999, "quote_volume": 41512.20191, "trades": 473, "taker_buy_base": 699919.0, "taker_buy_quote": 25219.98651 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.03556, "high": 0.03601, "low": 0.03536, "close": 0.0358, "volume": 667484.0, "close_time": 1759723199999, "quote_volume": 23797.08633, "trades": 344, "taker_buy_base": 403459.0, "taker_buy_quote": 14384.89858 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.03581, "high": 0.03641, "low": 0.03555, "close": 0.03607, "volume": 1108329.0, "close_time": 1759737599999, "quote_volume": 39897.27064, "trades": 450, "taker_buy_base": 566451.0, "taker_buy_quote": 20383.75108 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.03619, "high": 0.03662, "low": 0.03599, "close": 0.03648, "volume": 950213.0, "close_time": 1759751999999, "quote_volume": 34432.70377, "trades": 424, "taker_buy_base": 479782.0, "taker_buy_quote": 17382.42025 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0365, "high": 0.03727, "low": 0.03643, "close": 0.03687, "volume": 1350937.0, "close_time": 1759766399999, "quote_volume": 49905.46866, "trades": 317, "taker_buy_base": 907702.0, "taker_buy_quote": 33568.42673 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.03681, "high": 0.03687, "low": 0.03644, "close": 0.03662, "volume": 784877.0, "close_time": 1759780799999, "quote_volume": 28730.8207, "trades": 265, "taker_buy_base": 380145.0, "taker_buy_quote": 13914.70603 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.03669, "high": 0.03728, "low": 0.03645, "close": 0.03695, "volume": 1011678.0, "close_time": 1759795199999, "quote_volume": 37223.00805, "trades": 288, "taker_buy_base": 297722.0, "taker_buy_quote": 10975.13728 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.03677, "high": 0.03835, "low": 0.03677, "close": 0.03736, "volume": 1791697.0, "close_time": 1759809599999, "quote_volume": 67434.05658, "trades": 787, "taker_buy_base": 982009.0, "taker_buy_quote": 36950.95513 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.03733, "high": 0.03778, "low": 0.03601, "close": 0.03608, "volume": 1804784.0, "close_time": 1759823999999, "quote_volume": 66864.96001, "trades": 718, "taker_buy_base": 691107.0, "taker_buy_quote": 25521.80169 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.03601, "high": 0.03652, "low": 0.03567, "close": 0.03625, "volume": 1313745.0, "close_time": 1759838399999, "quote_volume": 47583.73035, "trades": 561, "taker_buy_base": 566404.0, "taker_buy_quote": 20524.3377 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.03624, "high": 0.03631, "low": 0.03467, "close": 0.03526, "volume": 2760487.0, "close_time": 1759852799999, "quote_volume": 97622.35687, "trades": 940, "taker_buy_base": 1287519.0, "taker_buy_quote": 45458.08471 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.03524, "high": 0.03764, "low": 0.03512, "close": 0.03764, "volume": 4095465.0, "close_time": 1759867199999, "quote_volume": 150865.33307, "trades": 1612, "taker_buy_base": 2106873.0, "taker_buy_quote": 77720.34475 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.03745, "high": 0.03759, "low": 0.03621, "close": 0.03623, "volume": 848140.0, "close_time": 1759881599999, "quote_volume": 31202.22497, "trades": 334, "taker_buy_base": 505490.0, "taker_buy_quote": 18583.78431 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03623, "high": 0.03663, "low": 0.03512, "close": 0.03514, "volume": 1927973.0, "close_time": 1759895999999, "quote_volume": 69743.85653, "trades": 714, "taker_buy_base": 723096.0, "taker_buy_quote": 26151.28918 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.03511, "high": 0.03701, "low": 0.03484, "close": 0.03648, "volume": 5097471.0, "close_time": 1759910399999, "quote_volume": 183346.06944, "trades": 1561, "taker_buy_base": 2768369.0, "taker_buy_quote": 99741.96079 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.03649, "high": 0.03662, "low": 0.03556, "close": 0.0358, "volume": 1123982.0, "close_time": 1759924799999, "quote_volume": 40436.27681, "trades": 525, "taker_buy_base": 490436.0, "taker_buy_quote": 17643.27735 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.03588, "high": 0.03626, "low": 0.03568, "close": 0.03606, "volume": 985086.0, "close_time": 1759939199999, "quote_volume": 35490.40196, "trades": 316, "taker_buy_base": 425994.0, "taker_buy_quote": 15340.4883 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.03608, "high": 0.0365, "low": 0.03561, "close": 0.03561, "volume": 1128111.0, "close_time": 1759953599999, "quote_volume": 40685.93221, "trades": 283, "taker_buy_base": 546488.0, "taker_buy_quote": 19598.66543 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.03562, "high": 0.03594, "low": 0.03538, "close": 0.03566, "volume": 1729058.0, "close_time": 1759967999999, "quote_volume": 61537.20813, "trades": 453, "taker_buy_base": 575647.0, "taker_buy_quote": 20491.66954 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03552, "high": 0.03553, "low": 0.03484, "close": 0.03501, "volume": 1439200.0, "close_time": 1759982399999, "quote_volume": 50639.74621, "trades": 537, "taker_buy_base": 452869.0, "taker_buy_quote": 15926.96056 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.035, "high": 0.03522, "low": 0.03419, "close": 0.03435, "volume": 2126021.0, "close_time": 1759996799999, "quote_volume": 73839.69729, "trades": 703, "taker_buy_base": 932123.0, "taker_buy_quote": 32372.08218 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.03436, "high": 0.03454, "low": 0.03355, "close": 0.03428, "volume": 4201641.0, "close_time": 1760011199999, "quote_volume": 143124.80638, "trades": 897, "taker_buy_base": 2026169.0, "taker_buy_quote": 68987.85455 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.03421, "high": 0.03465, "low": 0.03388, "close": 0.03407, "volume": 1775645.0, "close_time": 1760025599999, "quote_volume": 60918.74802, "trades": 480, "taker_buy_base": 866002.0, "taker_buy_quote": 29718.43211 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.03415, "high": 0.03432, "low": 0.03341, "close": 0.03394, "volume": 4447586.0, "close_time": 1760039999999, "quote_volume": 150919.17903, "trades": 987, "taker_buy_base": 1919277.0, "taker_buy_quote": 65101.62595 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.03398, "high": 0.03442, "low": 0.03379, "close": 0.03433, "volume": 659602.0, "close_time": 1760054399999, "quote_volume": 22467.75205, "trades": 511, "taker_buy_base": 260488.0, "taker_buy_quote": 8864.66788 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.03426, "high": 0.03466, "low": 0.03384, "close": 0.03422, "volume": 1303701.0, "close_time": 1760068799999, "quote_volume": 44689.12279, "trades": 505, "taker_buy_base": 461228.0, "taker_buy_quote": 15784.35825 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.03422, "high": 0.03451, "low": 0.03353, "close": 0.03432, "volume": 3336238.0, "close_time": 1760083199999, "quote_volume": 113445.45751, "trades": 682, "taker_buy_base": 1386637.0, "taker_buy_quote": 47242.43527 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.03433, "high": 0.03433, "low": 0.0333, "close": 0.03356, "volume": 2549802.0, "close_time": 1760097599999, "quote_volume": 86056.02893, "trades": 693, "taker_buy_base": 936637.0, "taker_buy_quote": 31675.68556 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.03355, "high": 0.03375, "low": 0.03144, "close": 0.03195, "volume": 7499033.0, "close_time": 1760111999999, "quote_volume": 244564.60367, "trades": 1935, "taker_buy_base": 3807705.0, "taker_buy_quote": 124453.85331 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.03186, "high": 0.03215, "low": 0.03083, "close": 0.0313, "volume": 3629728.0, "close_time": 1760126399999, "quote_volume": 114405.78772, "trades": 1600, "taker_buy_base": 1219220.0, "taker_buy_quote": 38399.52363 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0313, "high": 0.03154, "low": 0.01, "close": 0.02661, "volume": 14869292.0, "close_time": 1760140799999, "quote_volume": 358938.74816, "trades": 4943, "taker_buy_base": 6808981.0, "taker_buy_quote": 163227.36294 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.02669, "high": 0.02816, "low": 0.02577, "close": 0.02704, "volume": 3729638.0, "close_time": 1760155199999, "quote_volume": 100674.60685, "trades": 1912, "taker_buy_base": 1579517.0, "taker_buy_quote": 42569.74077 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.02708, "high": 0.02735, "low": 0.02623, "close": 0.02644, "volume": 3971738.0, "close_time": 1760169599999, "quote_volume": 106291.73179, "trades": 1835, "taker_buy_base": 1911418.0, "taker_buy_quote": 51100.15155 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.02644, "high": 0.02759, "low": 0.02643, "close": 0.0271, "volume": 3381011.0, "close_time": 1760183999999, "quote_volume": 91474.20099, "trades": 1644, "taker_buy_base": 1305834.0, "taker_buy_quote": 35321.77243 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.027, "high": 0.02753, "low": 0.02617, "close": 0.02713, "volume": 3025216.0, "close_time": 1760198399999, "quote_volume": 81538.1742, "trades": 1268, "taker_buy_base": 1362217.0, "taker_buy_quote": 36713.63857 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.02716, "high": 0.0274, "low": 0.02591, "close": 0.02616, "volume": 2551314.0, "close_time": 1760212799999, "quote_volume": 68132.26098, "trades": 1602, "taker_buy_base": 1068753.0, "taker_buy_quote": 28484.78973 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.02613, "high": 0.02642, "low": 0.02544, "close": 0.02615, "volume": 2574771.0, "close_time": 1760227199999, "quote_volume": 67085.87528, "trades": 1976, "taker_buy_base": 1342530.0, "taker_buy_quote": 34973.15912 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02611, "high": 0.02626, "low": 0.02558, "close": 0.02584, "volume": 2189291.0, "close_time": 1760241599999, "quote_volume": 56794.17311, "trades": 714, "taker_buy_base": 1233232.0, "taker_buy_quote": 31972.18231 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.02588, "high": 0.0264, "low": 0.02588, "close": 0.02605, "volume": 482763.0, "close_time": 1760255999999, "quote_volume": 12627.36154, "trades": 451, "taker_buy_base": 262278.0, "taker_buy_quote": 6858.83929 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.02606, "high": 0.02611, "low": 0.02537, "close": 0.02557, "volume": 1189338.0, "close_time": 1760270399999, "quote_volume": 30546.80098, "trades": 1373, "taker_buy_base": 532332.0, "taker_buy_quote": 13677.22276 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.02555, "high": 0.02716, "low": 0.02526, "close": 0.0269, "volume": 3089734.0, "close_time": 1760284799999, "quote_volume": 81047.09313, "trades": 2306, "taker_buy_base": 1422696.0, "taker_buy_quote": 37270.39835 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0269, "high": 0.02915, "low": 0.02688, "close": 0.02906, "volume": 3825649.0, "close_time": 1760299199999, "quote_volume": 107895.33661, "trades": 3109, "taker_buy_base": 1966244.0, "taker_buy_quote": 55473.76052 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.02906, "high": 0.02994, "low": 0.02881, "close": 0.02961, "volume": 2018165.0, "close_time": 1760313599999, "quote_volume": 59365.65786, "trades": 1400, "taker_buy_base": 1036581.0, "taker_buy_quote": 30475.07893 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02963, "high": 0.03042, "low": 0.0293, "close": 0.02984, "volume": 3737753.0, "close_time": 1760327999999, "quote_volume": 111771.64109, "trades": 2008, "taker_buy_base": 1782227.0, "taker_buy_quote": 53257.77261 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02964, "high": 0.03034, "low": 0.02959, "close": 0.03004, "volume": 1574599.0, "close_time": 1760342399999, "quote_volume": 47250.51612, "trades": 744, "taker_buy_base": 775958.0, "taker_buy_quote": 23291.66438 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.03006, "high": 0.03043, "low": 0.02903, "close": 0.02985, "volume": 2696093.0, "close_time": 1760356799999, "quote_volume": 80704.50891, "trades": 1287, "taker_buy_base": 1118863.0, "taker_buy_quote": 33468.86766 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02978, "high": 0.0313, "low": 0.02972, "close": 0.03077, "volume": 7094084.0, "close_time": 1760371199999, "quote_volume": 217118.75266, "trades": 2138, "taker_buy_base": 3668917.0, "taker_buy_quote": 112268.57042 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03082, "high": 0.03091, "low": 0.03019, "close": 0.03087, "volume": 2107009.0, "close_time": 1760385599999, "quote_volume": 64387.17576, "trades": 1072, "taker_buy_base": 937254.0, "taker_buy_quote": 28619.52873 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0309, "high": 0.03125, "low": 0.03079, "close": 0.03119, "volume": 1021333.0, "close_time": 1760399999999, "quote_volume": 31673.43401, "trades": 652, "taker_buy_base": 430747.0, "taker_buy_quote": 13355.50024 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03123, "high": 0.0313, "low": 0.03002, "close": 0.0301, "volume": 1762809.0, "close_time": 1760414399999, "quote_volume": 54223.77455, "trades": 760, "taker_buy_base": 840275.0, "taker_buy_quote": 25847.23953 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03016, "high": 0.03025, "low": 0.02828, "close": 0.02914, "volume": 3184246.0, "close_time": 1760428799999, "quote_volume": 93294.40733, "trades": 1211, "taker_buy_base": 1527885.0, "taker_buy_quote": 44747.52227 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02914, "high": 0.02937, "low": 0.02838, "close": 0.02927, "volume": 1055875.0, "close_time": 1760443199999, "quote_volume": 30703.34231, "trades": 624, "taker_buy_base": 422165.0, "taker_buy_quote": 12261.29685 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.02929, "high": 0.03078, "low": 0.02898, "close": 0.03066, "volume": 3042667.0, "close_time": 1760457599999, "quote_volume": 90980.78861, "trades": 1162, "taker_buy_base": 1757134.0, "taker_buy_quote": 52351.36707 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03067, "high": 0.03095, "low": 0.02951, "close": 0.02997, "volume": 2214808.0, "close_time": 1760471999999, "quote_volume": 67048.11883, "trades": 1137, "taker_buy_base": 892435.0, "taker_buy_quote": 27009.99671 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02994, "high": 0.03025, "low": 0.02973, "close": 0.03008, "volume": 492039.0, "close_time": 1760486399999, "quote_volume": 14774.44767, "trades": 315, "taker_buy_base": 274725.0, "taker_buy_quote": 8243.92851 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03013, "high": 0.03132, "low": 0.02994, "close": 0.03093, "volume": 1675926.0, "close_time": 1760500799999, "quote_volume": 51302.93675, "trades": 999, "taker_buy_base": 842356.0, "taker_buy_quote": 25778.95711 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03094, "high": 0.03138, "low": 0.03033, "close": 0.0308, "volume": 1283589.0, "close_time": 1760515199999, "quote_volume": 39589.91797, "trades": 1026, "taker_buy_base": 562238.0, "taker_buy_quote": 17330.06286 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03078, "high": 0.0316, "low": 0.03018, "close": 0.03039, "volume": 2220965.0, "close_time": 1760529599999, "quote_volume": 68530.42107, "trades": 2387, "taker_buy_base": 1039595.0, "taker_buy_quote": 32065.67592 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03043, "high": 0.03043, "low": 0.0292, "close": 0.02959, "volume": 1969873.0, "close_time": 1760543999999, "quote_volume": 58781.2721, "trades": 2392, "taker_buy_base": 1041765.0, "taker_buy_quote": 31071.32675 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.02957, "high": 0.02982, "low": 0.02918, "close": 0.0293, "volume": 883436.0, "close_time": 1760558399999, "quote_volume": 26050.18476, "trades": 1590, "taker_buy_base": 526335.0, "taker_buy_quote": 15521.50462 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.02928, "high": 0.0298, "low": 0.02865, "close": 0.02937, "volume": 965025.0, "close_time": 1760572799999, "quote_volume": 28199.56852, "trades": 1394, "taker_buy_base": 439884.0, "taker_buy_quote": 12834.86048 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02935, "high": 0.02968, "low": 0.02908, "close": 0.02948, "volume": 610767.0, "close_time": 1760587199999, "quote_volume": 17973.95048, "trades": 1039, "taker_buy_base": 288831.0, "taker_buy_quote": 8500.53188 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.02949, "high": 0.03055, "low": 0.02941, "close": 0.02984, "volume": 2427645.0, "close_time": 1760601599999, "quote_volume": 73030.50412, "trades": 2481, "taker_buy_base": 1215972.0, "taker_buy_quote": 36580.5429 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02985, "high": 0.03006, "low": 0.02876, "close": 0.02956, "volume": 2049168.0, "close_time": 1760615999999, "quote_volume": 60625.25921, "trades": 2036, "taker_buy_base": 906335.0, "taker_buy_quote": 26795.58837 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02954, "high": 0.03093, "low": 0.0292, "close": 0.02923, "volume": 3599522.0, "close_time": 1760630399999, "quote_volume": 107334.13309, "trades": 2918, "taker_buy_base": 1676867.0, "taker_buy_quote": 50004.1392 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02923, "high": 0.02978, "low": 0.02809, "close": 0.02834, "volume": 1430869.0, "close_time": 1760644799999, "quote_volume": 41386.15165, "trades": 2278, "taker_buy_base": 753568.0, "taker_buy_quote": 21775.54413 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.02837, "high": 0.02846, "low": 0.02796, "close": 0.02834, "volume": 538659.0, "close_time": 1760659199999, "quote_volume": 15180.93082, "trades": 624, "taker_buy_base": 275586.0, "taker_buy_quote": 7758.72146 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02831, "high": 0.02877, "low": 0.02812, "close": 0.02868, "volume": 926100.0, "close_time": 1760673599999, "quote_volume": 26431.12655, "trades": 846, "taker_buy_base": 423861.0, "taker_buy_quote": 12095.85193 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02879, "high": 0.02879, "low": 0.02631, "close": 0.02647, "volume": 1950556.0, "close_time": 1760687999999, "quote_volume": 53420.04044, "trades": 1392, "taker_buy_base": 961952.0, "taker_buy_quote": 26438.43619 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.02649, "high": 0.02804, "low": 0.0262, "close": 0.02783, "volume": 2360163.0, "close_time": 1760702399999, "quote_volume": 63972.53772, "trades": 2378, "taker_buy_base": 1113047.0, "taker_buy_quote": 30217.28431 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02793, "high": 0.02841, "low": 0.02729, "close": 0.02775, "volume": 1518707.0, "close_time": 1760716799999, "quote_volume": 42148.74642, "trades": 1605, "taker_buy_base": 782386.0, "taker_buy_quote": 21717.03803 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.02779, "high": 0.02811, "low": 0.02751, "close": 0.0279, "volume": 665184.0, "close_time": 1760731199999, "quote_volume": 18501.10255, "trades": 706, "taker_buy_base": 227286.0, "taker_buy_quote": 6322.82482 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.02783, "high": 0.02828, "low": 0.02762, "close": 0.02767, "volume": 483060.0, "close_time": 1760745599999, "quote_volume": 13540.33335, "trades": 696, "taker_buy_base": 223791.0, "taker_buy_quote": 6269.40899 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02764, "high": 0.02827, "low": 0.02759, "close": 0.02814, "volume": 417550.0, "close_time": 1760759999999, "quote_volume": 11682.393, "trades": 455, "taker_buy_base": 181352.0, "taker_buy_quote": 5077.77679 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.02818, "high": 0.02841, "low": 0.02785, "close": 0.02786, "volume": 427601.0, "close_time": 1760774399999, "quote_volume": 11992.98734, "trades": 567, "taker_buy_base": 182252.0, "taker_buy_quote": 5114.89888 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.02786, "high": 0.02813, "low": 0.02784, "close": 0.02803, "volume": 152049.0, "close_time": 1760788799999, "quote_volume": 4252.50408, "trades": 355, "taker_buy_base": 74725.0, "taker_buy_quote": 2090.50289 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02806, "high": 0.02815, "low": 0.0272, "close": 0.02733, "volume": 608503.0, "close_time": 1760803199999, "quote_volume": 16803.47554, "trades": 643, "taker_buy_base": 305115.0, "taker_buy_quote": 8424.0424 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.02737, "high": 0.02767, "low": 0.02683, "close": 0.02746, "volume": 551024.0, "close_time": 1760817599999, "quote_volume": 14947.38917, "trades": 552, "taker_buy_base": 192155.0, "taker_buy_quote": 5233.31511 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.02753, "high": 0.02762, "low": 0.02732, "close": 0.02742, "volume": 144224.0, "close_time": 1760831999999, "quote_volume": 3969.18571, "trades": 220, "taker_buy_base": 72985.0, "taker_buy_quote": 2009.56498 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02742, "high": 0.02746, "low": 0.02696, "close": 0.02744, "volume": 698632.0, "close_time": 1760846399999, "quote_volume": 18982.03931, "trades": 490, "taker_buy_base": 302996.0, "taker_buy_quote": 8229.82966 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02745, "high": 0.02755, "low": 0.02693, "close": 0.02709, "volume": 276108.0, "close_time": 1760860799999, "quote_volume": 7516.99589, "trades": 331, "taker_buy_base": 143544.0, "taker_buy_quote": 3907.48398 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02715, "high": 0.02775, "low": 0.02678, "close": 0.02767, "volume": 1113386.0, "close_time": 1760875199999, "quote_volume": 30457.98638, "trades": 969, "taker_buy_base": 598561.0, "taker_buy_quote": 16389.84503 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02761, "high": 0.02847, "low": 0.02748, "close": 0.02781, "volume": 1264616.0, "close_time": 1760889599999, "quote_volume": 35473.79622, "trades": 988, "taker_buy_base": 602523.0, "taker_buy_quote": 16912.115 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.02784, "high": 0.028, "low": 0.02748, "close": 0.02761, "volume": 1019377.0, "close_time": 1760903999999, "quote_volume": 28264.14486, "trades": 515, "taker_buy_base": 610947.0, "taker_buy_quote": 16933.21863 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02761, "high": 0.02779, "low": 0.02738, "close": 0.0276, "volume": 471998.0, "close_time": 1760918399999, "quote_volume": 13018.98745, "trades": 353, "taker_buy_base": 89478.0, "taker_buy_quote": 2468.70806 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02752, "high": 0.02828, "low": 0.02724, "close": 0.02827, "volume": 652117.0, "close_time": 1760932799999, "quote_volume": 18072.277, "trades": 534, "taker_buy_base": 328453.0, "taker_buy_quote": 9122.68821 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02824, "high": 0.02883, "low": 0.028, "close": 0.02882, "volume": 315397.0, "close_time": 1760947199999, "quote_volume": 8930.74572, "trades": 543, "taker_buy_base": 132398.0, "taker_buy_quote": 3755.73537 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0288, "high": 0.02922, "low": 0.02869, "close": 0.02894, "volume": 647872.0, "close_time": 1760961599999, "quote_volume": 18743.22134, "trades": 775, "taker_buy_base": 225126.0, "taker_buy_quote": 6512.90956 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02892, "high": 0.02935, "low": 0.02885, "close": 0.02917, "volume": 676280.0, "close_time": 1760975999999, "quote_volume": 19694.1559, "trades": 600, "taker_buy_base": 386554.0, "taker_buy_quote": 11254.37972 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.02913, "high": 0.03267, "low": 0.02708, "close": 0.0291, "volume": 25869126.0, "close_time": 1760990399999, "quote_volume": 778377.64179, "trades": 12095, "taker_buy_base": 11687241.0, "taker_buy_quote": 351364.90652 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02905, "high": 0.02925, "low": 0.02851, "close": 0.02895, "volume": 2292292.0, "close_time": 1761004799999, "quote_volume": 66320.23979, "trades": 2621, "taker_buy_base": 1284821.0, "taker_buy_quote": 37200.2213 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02888, "high": 0.02888, "low": 0.028, "close": 0.028, "volume": 1021782.0, "close_time": 1761019199999, "quote_volume": 28935.88379, "trades": 923, "taker_buy_base": 569249.0, "taker_buy_quote": 16126.23513 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02804, "high": 0.02813, "low": 0.02748, "close": 0.02805, "volume": 948361.0, "close_time": 1761033599999, "quote_volume": 26365.1209, "trades": 1524, "taker_buy_base": 476915.0, "taker_buy_quote": 13262.91636 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02802, "high": 0.02804, "low": 0.02761, "close": 0.02798, "volume": 533078.0, "close_time": 1761047999999, "quote_volume": 14823.94407, "trades": 520, "taker_buy_base": 328985.0, "taker_buy_quote": 9146.51841 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.02794, "high": 0.02973, "low": 0.02792, "close": 0.02957, "volume": 1971444.0, "close_time": 1761062399999, "quote_volume": 57235.65919, "trades": 1830, "taker_buy_base": 1103258.0, "taker_buy_quote": 32057.17809 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.02963, "high": 0.02981, "low": 0.02836, "close": 0.02868, "volume": 2497653.0, "close_time": 1761076799999, "quote_volume": 72152.59641, "trades": 2444, "taker_buy_base": 1121872.0, "taker_buy_quote": 32469.66322 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02868, "high": 0.0287, "low": 0.02703, "close": 0.02736, "volume": 1538945.0, "close_time": 1761091199999, "quote_volume": 42901.1869, "trades": 1167, "taker_buy_base": 654908.0, "taker_buy_quote": 18331.92461 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02734, "high": 0.02757, "low": 0.02695, "close": 0.02735, "volume": 1078315.0, "close_time": 1761105599999, "quote_volume": 29343.90891, "trades": 973, "taker_buy_base": 599764.0, "taker_buy_quote": 16322.02577 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02736, "high": 0.02754, "low": 0.02716, "close": 0.02739, "volume": 727752.0, "close_time": 1761119999999, "quote_volume": 19914.4147, "trades": 592, "taker_buy_base": 347501.0, "taker_buy_quote": 9503.93905 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02737, "high": 0.02744, "low": 0.02685, "close": 0.02741, "volume": 385424.0, "close_time": 1761134399999, "quote_volume": 10479.79339, "trades": 533, "taker_buy_base": 188694.0, "taker_buy_quote": 5129.38382 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.02745, "high": 0.02805, "low": 0.02728, "close": 0.02795, "volume": 1296710.0, "close_time": 1761148799999, "quote_volume": 35906.33802, "trades": 1009, "taker_buy_base": 611581.0, "taker_buy_quote": 16923.42934 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02813, "high": 0.02832, "low": 0.027, "close": 0.02727, "volume": 1230642.0, "close_time": 1761163199999, "quote_volume": 33961.2255, "trades": 777, "taker_buy_base": 716047.0, "taker_buy_quote": 19771.09347 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02726, "high": 0.0273, "low": 0.02533, "close": 0.02598, "volume": 3205900.0, "close_time": 1761177599999, "quote_volume": 83273.14702, "trades": 1974, "taker_buy_base": 1330681.0, "taker_buy_quote": 34534.00961 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02598, "high": 0.0265, "low": 0.02595, "close": 0.02637, "volume": 599178.0, "close_time": 1761191999999, "quote_volume": 15695.46444, "trades": 596, "taker_buy_base": 317627.0, "taker_buy_quote": 8316.85204 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.02634, "high": 0.02649, "low": 0.02594, "close": 0.02597, "volume": 1684319.0, "close_time": 1761206399999, "quote_volume": 44062.86051, "trades": 798, "taker_buy_base": 625835.0, "taker_buy_quote": 16393.11178 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02599, "high": 0.02606, "low": 0.0254, "close": 0.02559, "volume": 1106819.0, "close_time": 1761220799999, "quote_volume": 28467.76753, "trades": 771, "taker_buy_base": 672791.0, "taker_buy_quote": 17308.40695 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.02552, "high": 0.02604, "low": 0.02537, "close": 0.02584, "volume": 1083935.0, "close_time": 1761235199999, "quote_volume": 27814.72199, "trades": 490, "taker_buy_base": 470617.0, "taker_buy_quote": 12068.09205 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02583, "high": 0.02642, "low": 0.02575, "close": 0.02632, "volume": 1881639.0, "close_time": 1761249599999, "quote_volume": 48901.52028, "trades": 707, "taker_buy_base": 1089405.0, "taker_buy_quote": 28315.69783 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02627, "high": 0.02641, "low": 0.02538, "close": 0.02584, "volume": 2458342.0, "close_time": 1761263999999, "quote_volume": 63493.76994, "trades": 728, "taker_buy_base": 1229768.0, "taker_buy_quote": 31851.80099 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02583, "high": 0.02588, "low": 0.02534, "close": 0.02574, "volume": 756040.0, "close_time": 1761278399999, "quote_volume": 19384.33492, "trades": 388, "taker_buy_base": 470563.0, "taker_buy_quote": 12065.6943 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02573, "high": 0.02682, "low": 0.02568, "close": 0.02611, "volume": 3233002.0, "close_time": 1761292799999, "quote_volume": 84931.47309, "trades": 1026, "taker_buy_base": 1578844.0, "taker_buy_quote": 41488.98841 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02608, "high": 0.02629, "low": 0.02566, "close": 0.02582, "volume": 1018566.0, "close_time": 1761307199999, "quote_volume": 26401.11004, "trades": 558, "taker_buy_base": 629875.0, "taker_buy_quote": 16342.47529 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02596, "high": 0.02639, "low": 0.02542, "close": 0.02549, "volume": 802477.0, "close_time": 1761321599999, "quote_volume": 20788.25505, "trades": 597, "taker_buy_base": 379966.0, "taker_buy_quote": 9801.87738 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02554, "high": 0.02575, "low": 0.02528, "close": 0.02563, "volume": 691316.0, "close_time": 1761335999999, "quote_volume": 17662.14869, "trades": 432, "taker_buy_base": 504345.0, "taker_buy_quote": 12893.18908 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.02564, "high": 0.02591, "low": 0.02564, "close": 0.0257, "volume": 463755.0, "close_time": 1761350399999, "quote_volume": 11964.20671, "trades": 452, "taker_buy_base": 202765.0, "taker_buy_quote": 5228.51011 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0257, "high": 0.02593, "low": 0.02543, "close": 0.02587, "volume": 547617.0, "close_time": 1761364799999, "quote_volume": 14070.78219, "trades": 462, "taker_buy_base": 186549.0, "taker_buy_quote": 4792.65012 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02586, "high": 0.02686, "low": 0.02586, "close": 0.02642, "volume": 1504836.0, "close_time": 1761379199999, "quote_volume": 39843.38869, "trades": 1015, "taker_buy_base": 927823.0, "taker_buy_quote": 24565.28708 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02649, "high": 0.0267, "low": 0.02625, "close": 0.02656, "volume": 554647.0, "close_time": 1761393599999, "quote_volume": 14687.55904, "trades": 376, "taker_buy_base": 204339.0, "taker_buy_quote": 5408.3727 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02659, "high": 0.02691, "low": 0.02654, "close": 0.02659, "volume": 790851.0, "close_time": 1761407999999, "quote_volume": 21125.86569, "trades": 465, "taker_buy_base": 383815.0, "taker_buy_quote": 10256.43671 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0266, "high": 0.02732, "low": 0.02646, "close": 0.02728, "volume": 706039.0, "close_time": 1761422399999, "quote_volume": 18892.63068, "trades": 486, "taker_buy_base": 256347.0, "taker_buy_quote": 6876.45595 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.02731, "high": 0.02747, "low": 0.02686, "close": 0.02707, "volume": 709996.0, "close_time": 1761436799999, "quote_volume": 19296.70304, "trades": 446, "taker_buy_base": 194564.0, "taker_buy_quote": 5268.94894 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02696, "high": 0.02705, "low": 0.02652, "close": 0.02661, "volume": 348333.0, "close_time": 1761451199999, "quote_volume": 9335.69232, "trades": 210, "taker_buy_base": 166613.0, "taker_buy_quote": 4459.87531 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0266, "high": 0.02693, "low": 0.0266, "close": 0.02692, "volume": 162890.0, "close_time": 1761465599999, "quote_volume": 4364.14184, "trades": 172, "taker_buy_base": 76600.0, "taker_buy_quote": 2050.89572 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02688, "high": 0.02737, "low": 0.02688, "close": 0.02731, "volume": 587600.0, "close_time": 1761479999999, "quote_volume": 15960.1834, "trades": 325, "taker_buy_base": 310030.0, "taker_buy_quote": 8425.55114 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02731, "high": 0.028, "low": 0.02722, "close": 0.02791, "volume": 1449541.0, "close_time": 1761494399999, "quote_volume": 40129.39982, "trades": 796, "taker_buy_base": 596675.0, "taker_buy_quote": 16481.04072 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02784, "high": 0.02785, "low": 0.02724, "close": 0.02724, "volume": 869182.0, "close_time": 1761508799999, "quote_volume": 23887.87623, "trades": 288, "taker_buy_base": 483715.0, "taker_buy_quote": 13287.11151 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02725, "high": 0.02781, "low": 0.0271, "close": 0.02761, "volume": 506639.0, "close_time": 1761523199999, "quote_volume": 13948.26534, "trades": 391, "taker_buy_base": 167389.0, "taker_buy_quote": 4610.91826 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02766, "high": 0.02785, "low": 0.02755, "close": 0.02766, "volume": 142218.0, "close_time": 1761537599999, "quote_volume": 3938.07819, "trades": 205, "taker_buy_base": 66837.0, "taker_buy_quote": 1850.88999 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02771, "high": 0.02819, "low": 0.02754, "close": 0.02816, "volume": 932772.0, "close_time": 1761551999999, "quote_volume": 26034.35385, "trades": 650, "taker_buy_base": 417625.0, "taker_buy_quote": 11682.88507 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02816, "high": 0.0282, "low": 0.02734, "close": 0.02759, "volume": 692422.0, "close_time": 1761566399999, "quote_volume": 19129.58485, "trades": 484, "taker_buy_base": 317513.0, "taker_buy_quote": 8770.46075 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0276, "high": 0.02764, "low": 0.02691, "close": 0.02711, "volume": 1025271.0, "close_time": 1761580799999, "quote_volume": 27826.5924, "trades": 554, "taker_buy_base": 343006.0, "taker_buy_quote": 9305.92451 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.02711, "high": 0.02794, "low": 0.02711, "close": 0.02743, "volume": 593776.0, "close_time": 1761595199999, "quote_volume": 16392.04575, "trades": 432, "taker_buy_base": 217669.0, "taker_buy_quote": 6003.79543 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.02734, "high": 0.02739, "low": 0.02669, "close": 0.02685, "volume": 590048.0, "close_time": 1761609599999, "quote_volume": 16016.08277, "trades": 339, "taker_buy_base": 276777.0, "taker_buy_quote": 7520.1169 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0269, "high": 0.02715, "low": 0.02664, "close": 0.0267, "volume": 441117.0, "close_time": 1761623999999, "quote_volume": 11841.93652, "trades": 318, "taker_buy_base": 239100.0, "taker_buy_quote": 6413.86779 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02663, "high": 0.02743, "low": 0.0266, "close": 0.02714, "volume": 751106.0, "close_time": 1761638399999, "quote_volume": 20259.46181, "trades": 574, "taker_buy_base": 259386.0, "taker_buy_quote": 6982.314 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0272, "high": 0.02759, "low": 0.02718, "close": 0.02734, "volume": 545371.0, "close_time": 1761652799999, "quote_volume": 14929.26128, "trades": 517, "taker_buy_base": 156503.0, "taker_buy_quote": 4281.30579 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02735, "high": 0.02802, "low": 0.02704, "close": 0.02799, "volume": 1192901.0, "close_time": 1761667199999, "quote_volume": 32991.01364, "trades": 752, "taker_buy_base": 489280.0, "taker_buy_quote": 13531.26086 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02789, "high": 0.02896, "low": 0.02772, "close": 0.02787, "volume": 2472800.0, "close_time": 1761681599999, "quote_volume": 69894.16256, "trades": 1446, "taker_buy_base": 1248591.0, "taker_buy_quote": 35354.01531 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02786, "high": 0.02792, "low": 0.02695, "close": 0.0272, "volume": 956653.0, "close_time": 1761695999999, "quote_volume": 26294.85651, "trades": 984, "taker_buy_base": 453896.0, "taker_buy_quote": 12480.71505 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02719, "high": 0.02725, "low": 0.02664, "close": 0.0267, "volume": 465813.0, "close_time": 1761710399999, "quote_volume": 12557.45553, "trades": 570, "taker_buy_base": 186580.0, "taker_buy_quote": 5025.95325 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02664, "high": 0.02731, "low": 0.02654, "close": 0.02667, "volume": 745276.0, "close_time": 1761724799999, "quote_volume": 20028.652, "trades": 466, "taker_buy_base": 398308.0, "taker_buy_quote": 10706.83604 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02668, "high": 0.02707, "low": 0.02652, "close": 0.02699, "volume": 466488.0, "close_time": 1761739199999, "quote_volume": 12494.11098, "trades": 535, "taker_buy_base": 184393.0, "taker_buy_quote": 4929.9332 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02699, "high": 0.02769, "low": 0.02665, "close": 0.02715, "volume": 1597905.0, "close_time": 1761753599999, "quote_volume": 43365.44736, "trades": 1006, "taker_buy_base": 650976.0, "taker_buy_quote": 17658.4215 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02701, "high": 0.02778, "low": 0.02579, "close": 0.02706, "volume": 3863141.0, "close_time": 1761767999999, "quote_volume": 103765.89383, "trades": 2623, "taker_buy_base": 1900422.0, "taker_buy_quote": 51012.76278 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02708, "high": 0.02748, "low": 0.02615, "close": 0.02626, "volume": 985506.0, "close_time": 1761782399999, "quote_volume": 26698.03658, "trades": 1276, "taker_buy_base": 359838.0, "taker_buy_quote": 9769.81056 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02626, "high": 0.02665, "low": 0.02607, "close": 0.02636, "volume": 565579.0, "close_time": 1761796799999, "quote_volume": 14922.88023, "trades": 709, "taker_buy_base": 317028.0, "taker_buy_quote": 8374.70498 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0261, "high": 0.02733, "low": 0.02548, "close": 0.02674, "volume": 2625890.0, "close_time": 1761811199999, "quote_volume": 67993.11439, "trades": 894, "taker_buy_base": 1602646.0, "taker_buy_quote": 41512.50898 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02544, "close": 0.02547, "volume": 1168168.0, "close_time": 1761825599999, "quote_volume": 30401.05516, "trades": 769, "taker_buy_base": 547705.0, "taker_buy_quote": 14316.44467 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0255, "high": 0.02557, "low": 0.02439, "close": 0.02449, "volume": 1725797.0, "close_time": 1761839999999, "quote_volume": 43079.27826, "trades": 1050, "taker_buy_base": 672512.0, "taker_buy_quote": 16777.54171 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02445, "high": 0.02519, "low": 0.02405, "close": 0.02445, "volume": 1164455.0, "close_time": 1761854399999, "quote_volume": 28725.9061, "trades": 1401, "taker_buy_base": 529464.0, "taker_buy_quote": 13065.86939 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02452, "high": 0.02586, "low": 0.02452, "close": 0.02539, "volume": 663966.0, "close_time": 1761868799999, "quote_volume": 16808.16445, "trades": 896, "taker_buy_base": 298462.0, "taker_buy_quote": 7514.55325 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02537, "high": 0.026, "low": 0.02487, "close": 0.02522, "volume": 1239267.0, "close_time": 1761883199999, "quote_volume": 31419.75673, "trades": 1022, "taker_buy_base": 557237.0, "taker_buy_quote": 14112.32422 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.02523, "high": 0.02561, "low": 0.02463, "close": 0.02465, "volume": 975633.0, "close_time": 1761897599999, "quote_volume": 24425.63282, "trades": 527, "taker_buy_base": 479210.0, "taker_buy_quote": 11967.31696 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02463, "high": 0.02471, "low": 0.02434, "close": 0.02468, "volume": 631594.0, "close_time": 1761911999999, "quote_volume": 15457.11718, "trades": 561, "taker_buy_base": 309006.0, "taker_buy_quote": 7556.08862 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02469, "high": 0.02475, "low": 0.02388, "close": 0.02422, "volume": 1395263.0, "close_time": 1761926399999, "quote_volume": 33921.82257, "trades": 432, "taker_buy_base": 583616.0, "taker_buy_quote": 14245.16455 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02426, "high": 0.02426, "low": 0.02321, "close": 0.02409, "volume": 1267451.0, "close_time": 1761940799999, "quote_volume": 30117.86314, "trades": 870, "taker_buy_base": 686419.0, "taker_buy_quote": 16328.87548 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02307, "close": 0.02363, "volume": 1163848.0, "close_time": 1761955199999, "quote_volume": 27251.80271, "trades": 873, "taker_buy_base": 684984.0, "taker_buy_quote": 16035.19642 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02363, "high": 0.02412, "low": 0.02337, "close": 0.0241, "volume": 334350.0, "close_time": 1761969599999, "quote_volume": 7902.5331, "trades": 210, "taker_buy_base": 203648.0, "taker_buy_quote": 4815.36013 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02411, "high": 0.02436, "low": 0.02393, "close": 0.02426, "volume": 678654.0, "close_time": 1761983999999, "quote_volume": 16406.95851, "trades": 322, "taker_buy_base": 252177.0, "taker_buy_quote": 6073.92044 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.02428, "high": 0.02462, "low": 0.02416, "close": 0.02429, "volume": 827059.0, "close_time": 1761998399999, "quote_volume": 20113.99539, "trades": 628, "taker_buy_base": 588036.0, "taker_buy_quote": 14296.98122 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.02431, "high": 0.02457, "low": 0.02409, "close": 0.02444, "volume": 728176.0, "close_time": 1762012799999, "quote_volume": 17766.70727, "trades": 379, "taker_buy_base": 307262.0, "taker_buy_quote": 7495.56925 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.02439, "high": 0.0252, "low": 0.02435, "close": 0.02496, "volume": 827132.0, "close_time": 1762027199999, "quote_volume": 20534.2664, "trades": 333, "taker_buy_base": 478471.0, "taker_buy_quote": 11858.0954 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.02485, "high": 0.02495, "low": 0.02454, "close": 0.02481, "volume": 422009.0, "close_time": 1762041599999, "quote_volume": 10426.67611, "trades": 100, "taker_buy_base": 224089.0, "taker_buy_quote": 5544.58824 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0249, "high": 0.025, "low": 0.02416, "close": 0.02419, "volume": 1475433.0, "close_time": 1762055999999, "quote_volume": 35982.81948, "trades": 294, "taker_buy_base": 511146.0, "taker_buy_quote": 12406.47136 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.02425, "high": 0.026, "low": 0.02401, "close": 0.02429, "volume": 551431.0, "close_time": 1762070399999, "quote_volume": 13391.44283, "trades": 152, "taker_buy_base": 468095.0, "taker_buy_quote": 11372.5154 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.02419, "high": 0.02419, "low": 0.02372, "close": 0.02405, "volume": 607099.0, "close_time": 1762084799999, "quote_volume": 14517.44249, "trades": 169, "taker_buy_base": 121621.0, "taker_buy_quote": 2919.36944 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.02408, "high": 0.0241, "low": 0.0235, "close": 0.02376, "volume": 523146.0, "close_time": 1762099199999, "quote_volume": 12466.14999, "trades": 207, "taker_buy_base": 219735.0, "taker_buy_quote": 5236.21026 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.02369, "high": 0.02383, "low": 0.02344, "close": 0.02347, "volume": 485666.0, "close_time": 1762113599999, "quote_volume": 11513.17471, "trades": 263, "taker_buy_base": 307864.0, "taker_buy_quote": 7305.10561 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.02349, "high": 0.02383, "low": 0.02295, "close": 0.02333, "volume": 892647.0, "close_time": 1762127999999, "quote_volume": 20777.33812, "trades": 415, "taker_buy_base": 311866.0, "taker_buy_quote": 7283.36756 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.02332, "high": 0.02339, "low": 0.02173, "close": 0.02174, "volume": 1025854.0, "close_time": 1762142399999, "quote_volume": 23084.27314, "trades": 413, "taker_buy_base": 428059.0, "taker_buy_quote": 9679.1204 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.02174, "high": 0.02224, "low": 0.02167, "close": 0.02209, "volume": 907517.0, "close_time": 1762156799999, "quote_volume": 19932.81742, "trades": 332, "taker_buy_base": 527030.0, "taker_buy_quote": 11597.72817 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02209, "high": 0.02239, "low": 0.02157, "close": 0.02181, "volume": 890510.0, "close_time": 1762171199999, "quote_volume": 19604.92085, "trades": 667, "taker_buy_base": 530116.0, "taker_buy_quote": 11648.68818 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02181, "high": 0.02214, "low": 0.01982, "close": 0.02058, "volume": 4681643.0, "close_time": 1762185599999, "quote_volume": 100451.18002, "trades": 1969, "taker_buy_base": 2364249.0, "taker_buy_quote": 50814.16189 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02061, "high": 0.02133, "low": 0.02044, "close": 0.02055, "volume": 1002802.0, "close_time": 1762199999999, "quote_volume": 20890.7151, "trades": 1725, "taker_buy_base": 445104.0, "taker_buy_quote": 9282.01265 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0205, "high": 0.02065, "low": 0.02006, "close": 0.02061, "volume": 1526211.0, "close_time": 1762214399999, "quote_volume": 31067.57365, "trades": 1489, "taker_buy_base": 550822.0, "taker_buy_quote": 11211.65458 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02058, "high": 0.02099, "low": 0.02045, "close": 0.02079, "volume": 1126464.0, "close_time": 1762228799999, "quote_volume": 23282.70493, "trades": 1136, "taker_buy_base": 744073.0, "taker_buy_quote": 15355.45009 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.02083, "high": 0.02097, "low": 0.01972, "close": 0.01998, "volume": 1150335.0, "close_time": 1762243199999, "quote_volume": 23331.38599, "trades": 1033, "taker_buy_base": 576932.0, "taker_buy_quote": 11715.2022 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02002, "high": 0.02036, "low": 0.01983, "close": 0.02026, "volume": 594692.0, "close_time": 1762257599999, "quote_volume": 12036.4702, "trades": 428, "taker_buy_base": 299134.0, "taker_buy_quote": 6055.72255 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.02025, "high": 0.02076, "low": 0.01997, "close": 0.02038, "volume": 1731391.0, "close_time": 1762271999999, "quote_volume": 35470.32025, "trades": 810, "taker_buy_base": 571025.0, "taker_buy_quote": 11653.5357 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02039, "high": 0.02053, "low": 0.01951, "close": 0.01982, "volume": 1343251.0, "close_time": 1762286399999, "quote_volume": 26733.36502, "trades": 1403, "taker_buy_base": 735514.0, "taker_buy_quote": 14637.43164 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01983, "high": 0.0205, "low": 0.01917, "close": 0.02023, "volume": 1242156.0, "close_time": 1762300799999, "quote_volume": 24932.0186, "trades": 806, "taker_buy_base": 608846.0, "taker_buy_quote": 12206.85196 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02026, "high": 0.02038, "low": 0.01915, "close": 0.02025, "volume": 511528.0, "close_time": 1762315199999, "quote_volume": 10196.74327, "trades": 454, "taker_buy_base": 214747.0, "taker_buy_quote": 4276.15374 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02032, "high": 0.02044, "low": 0.02014, "close": 0.02027, "volume": 467913.0, "close_time": 1762329599999, "quote_volume": 9479.611, "trades": 368, "taker_buy_base": 174022.0, "taker_buy_quote": 3528.78171 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02025, "high": 0.02028, "low": 0.01979, "close": 0.02003, "volume": 551284.0, "close_time": 1762343999999, "quote_volume": 11045.93321, "trades": 426, "taker_buy_base": 262370.0, "taker_buy_quote": 5255.1021 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02007, "high": 0.02018, "low": 0.01986, "close": 0.02006, "volume": 1245209.0, "close_time": 1762358399999, "quote_volume": 24962.41602, "trades": 900, "taker_buy_base": 543132.0, "taker_buy_quote": 10895.11654 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.02008, "high": 0.026, "low": 0.01565, "close": 0.01991, "volume": 13718108.0, "close_time": 1762372799999, "quote_volume": 274287.11719, "trades": 10202, "taker_buy_base": 6928412.0, "taker_buy_quote": 140206.35341 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01985, "high": 0.02157, "low": 0.0192, "close": 0.02092, "volume": 4905079.0, "close_time": 1762387199999, "quote_volume": 100843.92999, "trades": 6551, "taker_buy_base": 2215571.0, "taker_buy_quote": 45629.95588 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02078, "high": 0.02097, "low": 0.02051, "close": 0.02092, "volume": 222175.0, "close_time": 1762401599999, "quote_volume": 4602.57044, "trades": 477, "taker_buy_base": 104995.0, "taker_buy_quote": 2171.82007 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02097, "high": 0.02167, "low": 0.02083, "close": 0.02153, "volume": 1164090.0, "close_time": 1762415999999, "quote_volume": 24841.27411, "trades": 1199, "taker_buy_base": 455804.0, "taker_buy_quote": 9741.19279 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02151, "high": 0.02314, "low": 0.02145, "close": 0.02232, "volume": 2869796.0, "close_time": 1762430399999, "quote_volume": 63543.26108, "trades": 3468, "taker_buy_base": 1334539.0, "taker_buy_quote": 29486.52381 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02242, "high": 0.02496, "low": 0.02199, "close": 0.02353, "volume": 8629849.0, "close_time": 1762444799999, "quote_volume": 205334.89399, "trades": 7099, "taker_buy_base": 4664580.0, "taker_buy_quote": 111105.88686 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02352, "high": 0.02525, "low": 0.02305, "close": 0.02334, "volume": 5010986.0, "close_time": 1762459199999, "quote_volume": 120197.22202, "trades": 4924, "taker_buy_base": 2635428.0, "taker_buy_quote": 63074.96785 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02333, "high": 0.02546, "low": 0.02306, "close": 0.02513, "volume": 1994883.0, "close_time": 1762473599999, "quote_volume": 48370.89977, "trades": 2784, "taker_buy_base": 1107029.0, "taker_buy_quote": 26995.39693 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02519, "high": 0.02532, "low": 0.02348, "close": 0.02393, "volume": 4893403.0, "close_time": 1762487999999, "quote_volume": 121458.8042, "trades": 2552, "taker_buy_base": 1892240.0, "taker_buy_quote": 46677.43073 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02391, "high": 0.02451, "low": 0.02382, "close": 0.02416, "volume": 1382549.0, "close_time": 1762502399999, "quote_volume": 33358.46995, "trades": 1576, "taker_buy_base": 842480.0, "taker_buy_quote": 20357.05115 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.02407, "high": 0.02426, "low": 0.02361, "close": 0.02383, "volume": 1052216.0, "close_time": 1762516799999, "quote_volume": 25245.7812, "trades": 717, "taker_buy_base": 861834.0, "taker_buy_quote": 20693.42055 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02389, "high": 0.02429, "low": 0.02314, "close": 0.02422, "volume": 1795793.0, "close_time": 1762531199999, "quote_volume": 42060.49018, "trades": 687, "taker_buy_base": 839673.0, "taker_buy_quote": 19699.26499 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02418, "high": 0.02604, "low": 0.02405, "close": 0.02588, "volume": 1226157.0, "close_time": 1762545599999, "quote_volume": 31203.6439, "trades": 917, "taker_buy_base": 744924.0, "taker_buy_quote": 18987.66834 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.02586, "high": 0.02586, "low": 0.02486, "close": 0.02499, "volume": 904516.0, "close_time": 1762559999999, "quote_volume": 22976.76612, "trades": 474, "taker_buy_base": 481488.0, "taker_buy_quote": 12248.62923 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02504, "high": 0.0254, "low": 0.02471, "close": 0.02481, "volume": 775877.0, "close_time": 1762574399999, "quote_volume": 19438.46512, "trades": 730, "taker_buy_base": 342413.0, "taker_buy_quote": 8579.44528 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02484, "high": 0.02493, "low": 0.02401, "close": 0.02435, "volume": 723619.0, "close_time": 1762588799999, "quote_volume": 17603.86361, "trades": 966, "taker_buy_base": 377530.0, "taker_buy_quote": 9198.10915 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02428, "high": 0.02474, "low": 0.02411, "close": 0.02438, "volume": 482096.0, "close_time": 1762603199999, "quote_volume": 11745.41365, "trades": 706, "taker_buy_base": 184185.0, "taker_buy_quote": 4486.4532 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02439, "high": 0.02444, "low": 0.02327, "close": 0.02327, "volume": 464149.0, "close_time": 1762617599999, "quote_volume": 11051.334, "trades": 632, "taker_buy_base": 198159.0, "taker_buy_quote": 4736.1468 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02334, "high": 0.02347, "low": 0.023, "close": 0.02325, "volume": 438701.0, "close_time": 1762631999999, "quote_volume": 10194.37747, "trades": 404, "taker_buy_base": 194269.0, "taker_buy_quote": 4520.6104 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02325, "high": 0.02353, "low": 0.02323, "close": 0.02346, "volume": 89419.0, "close_time": 1762646399999, "quote_volume": 2091.50355, "trades": 66, "taker_buy_base": 40278.0, "taker_buy_quote": 943.33499 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02342, "high": 0.02342, "low": 0.02241, "close": 0.02261, "volume": 267416.0, "close_time": 1762660799999, "quote_volume": 6104.56554, "trades": 319, "taker_buy_base": 119346.0, "taker_buy_quote": 2725.59481 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02266, "high": 0.02316, "low": 0.02253, "close": 0.02316, "volume": 151706.0, "close_time": 1762675199999, "quote_volume": 3464.98747, "trades": 61, "taker_buy_base": 57851.0, "taker_buy_quote": 1321.72691 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02248, "close": 0.02301, "volume": 1122457.0, "close_time": 1762689599999, "quote_volume": 25493.88315, "trades": 388, "taker_buy_base": 257394.0, "taker_buy_quote": 5858.95248 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02301, "high": 0.02384, "low": 0.02291, "close": 0.02367, "volume": 730934.0, "close_time": 1762703999999, "quote_volume": 17084.45256, "trades": 554, "taker_buy_base": 257110.0, "taker_buy_quote": 6020.42233 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0237, "high": 0.02398, "low": 0.02348, "close": 0.02373, "volume": 177015.0, "close_time": 1762718399999, "quote_volume": 4196.29797, "trades": 320, "taker_buy_base": 80736.0, "taker_buy_quote": 1913.43061 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02376, "high": 0.02399, "low": 0.02333, "close": 0.02341, "volume": 425984.0, "close_time": 1762732799999, "quote_volume": 10049.41014, "trades": 279, "taker_buy_base": 239867.0, "taker_buy_quote": 5663.21126 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02339, "high": 0.02397, "low": 0.02339, "close": 0.02373, "volume": 216175.0, "close_time": 1762747199999, "quote_volume": 5121.77794, "trades": 266, "taker_buy_base": 123985.0, "taker_buy_quote": 2936.04827 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02366, "high": 0.02384, "low": 0.02357, "close": 0.02371, "volume": 159197.0, "close_time": 1762761599999, "quote_volume": 3769.39411, "trades": 101, "taker_buy_base": 37186.0, "taker_buy_quote": 881.13486 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0237, "high": 0.02416, "low": 0.0235, "close": 0.02383, "volume": 948554.0, "close_time": 1762775999999, "quote_volume": 22466.56758, "trades": 558, "taker_buy_base": 521374.0, "taker_buy_quote": 12301.20632 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.02382, "high": 0.02938, "low": 0.02372, "close": 0.02564, "volume": 11945523.0, "close_time": 1762790399999, "quote_volume": 315942.6275, "trades": 3295, "taker_buy_base": 5366791.0, "taker_buy_quote": 143237.54205 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.02578, "high": 0.02603, "low": 0.02475, "close": 0.02531, "volume": 1769035.0, "close_time": 1762804799999, "quote_volume": 44902.16744, "trades": 540, "taker_buy_base": 740759.0, "taker_buy_quote": 18833.94274 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.02529, "high": 0.02582, "low": 0.0251, "close": 0.02546, "volume": 735712.0, "close_time": 1762819199999, "quote_volume": 18745.69096, "trades": 286, "taker_buy_base": 447328.0, "taker_buy_quote": 11402.98925 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02546, "high": 0.02567, "low": 0.02487, "close": 0.02544, "volume": 141893.0, "close_time": 1762833599999, "quote_volume": 3584.00625, "trades": 85, "taker_buy_base": 87444.0, "taker_buy_quote": 2203.29228 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02525, "high": 0.02559, "low": 0.02446, "close": 0.02454, "volume": 551879.0, "close_time": 1762847999999, "quote_volume": 13810.71124, "trades": 196, "taker_buy_base": 297414.0, "taker_buy_quote": 7445.98222 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02446, "high": 0.02476, "low": 0.02434, "close": 0.02457, "volume": 178390.0, "close_time": 1762862399999, "quote_volume": 4380.93389, "trades": 86, "taker_buy_base": 98123.0, "taker_buy_quote": 2411.65253 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.02463, "high": 0.02474, "low": 0.02405, "close": 0.02444, "volume": 255033.0, "close_time": 1762876799999, "quote_volume": 6215.09986, "trades": 93, "taker_buy_base": 76417.0, "taker_buy_quote": 1864.62792 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02446, "high": 0.02502, "low": 0.02441, "close": 0.02468, "volume": 136033.0, "close_time": 1762891199999, "quote_volume": 3355.49098, "trades": 68, "taker_buy_base": 69531.0, "taker_buy_quote": 1715.10249 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02471, "high": 0.02489, "low": 0.02434, "close": 0.02437, "volume": 234961.0, "close_time": 1762905599999, "quote_volume": 5779.49772, "trades": 83, "taker_buy_base": 155206.0, "taker_buy_quote": 3817.8115 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02427, "high": 0.02469, "low": 0.02383, "close": 0.02462, "volume": 400402.0, "close_time": 1762919999999, "quote_volume": 9724.64959, "trades": 163, "taker_buy_base": 159334.0, "taker_buy_quote": 3880.32772 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0247, "high": 0.02529, "low": 0.02466, "close": 0.02492, "volume": 562020.0, "close_time": 1762934399999, "quote_volume": 13993.28219, "trades": 188, "taker_buy_base": 393490.0, "taker_buy_quote": 9799.86649 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02489, "high": 0.0255, "low": 0.02485, "close": 0.02492, "volume": 843641.0, "close_time": 1762948799999, "quote_volume": 21335.07685, "trades": 187, "taker_buy_base": 626565.0, "taker_buy_quote": 15852.88168 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02498, "high": 0.02532, "low": 0.02479, "close": 0.02506, "volume": 211482.0, "close_time": 1762963199999, "quote_volume": 5301.45131, "trades": 123, "taker_buy_base": 119237.0, "taker_buy_quote": 2987.58319 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02509, "high": 0.026, "low": 0.02461, "close": 0.02497, "volume": 907820.0, "close_time": 1762977599999, "quote_volume": 23050.39851, "trades": 407, "taker_buy_base": 400846.0, "taker_buy_quote": 10178.20257 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.02497, "high": 0.02527, "low": 0.02431, "close": 0.02468, "volume": 518253.0, "close_time": 1762991999999, "quote_volume": 12863.25792, "trades": 174, "taker_buy_base": 174810.0, "taker_buy_quote": 4360.39384 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02468, "high": 0.02513, "low": 0.02454, "close": 0.025, "volume": 364394.0, "close_time": 1763006399999, "quote_volume": 9086.17503, "trades": 118, "taker_buy_base": 264026.0, "taker_buy_quote": 6589.36507 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02495, "high": 0.02536, "low": 0.02492, "close": 0.02493, "volume": 162786.0, "close_time": 1763020799999, "quote_volume": 4085.16474, "trades": 98, "taker_buy_base": 71738.0, "taker_buy_quote": 1800.39891 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02497, "high": 0.02552, "low": 0.02441, "close": 0.02518, "volume": 928556.0, "close_time": 1763035199999, "quote_volume": 23310.75063, "trades": 270, "taker_buy_base": 471621.0, "taker_buy_quote": 11900.00322 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02515, "high": 0.02534, "low": 0.02476, "close": 0.02508, "volume": 375600.0, "close_time": 1763049599999, "quote_volume": 9392.18138, "trades": 426, "taker_buy_base": 195741.0, "taker_buy_quote": 4880.92963 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0251, "high": 0.02511, "low": 0.02427, "close": 0.0248, "volume": 532426.0, "close_time": 1763063999999, "quote_volume": 13082.62307, "trades": 521, "taker_buy_base": 324012.0, "taker_buy_quote": 7952.46051 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.02474, "high": 0.02512, "low": 0.02402, "close": 0.02498, "volume": 360616.0, "close_time": 1763078399999, "quote_volume": 8888.39113, "trades": 478, "taker_buy_base": 209360.0, "taker_buy_quote": 5166.48046 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0249, "high": 0.02503, "low": 0.02428, "close": 0.02442, "volume": 213624.0, "close_time": 1763092799999, "quote_volume": 5266.49071, "trades": 240, "taker_buy_base": 89782.0, "taker_buy_quote": 2208.50893 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.02434, "high": 0.02503, "low": 0.02386, "close": 0.02493, "volume": 568348.0, "close_time": 1763107199999, "quote_volume": 13874.61159, "trades": 551, "taker_buy_base": 226034.0, "taker_buy_quote": 5520.7494 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.02496, "high": 0.02522, "low": 0.02466, "close": 0.02473, "volume": 685276.0, "close_time": 1763121599999, "quote_volume": 17076.3641, "trades": 734, "taker_buy_base": 240906.0, "taker_buy_quote": 5997.82391 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.02477, "high": 0.02544, "low": 0.02415, "close": 0.02544, "volume": 846585.0, "close_time": 1763135999999, "quote_volume": 20977.29112, "trades": 933, "taker_buy_base": 267118.0, "taker_buy_quote": 6619.43507 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.02546, "high": 0.02582, "low": 0.02491, "close": 0.02566, "volume": 1466034.0, "close_time": 1763150399999, "quote_volume": 37081.78574, "trades": 1079, "taker_buy_base": 656523.0, "taker_buy_quote": 16596.35119 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.02571, "high": 0.02577, "low": 0.02474, "close": 0.02495, "volume": 490248.0, "close_time": 1763164799999, "quote_volume": 12330.50686, "trades": 177, "taker_buy_base": 161839.0, "taker_buy_quote": 4057.89906 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02508, "high": 0.02592, "low": 0.02478, "close": 0.02582, "volume": 453839.0, "close_time": 1763179199999, "quote_volume": 11547.90162, "trades": 980, "taker_buy_base": 193490.0, "taker_buy_quote": 4923.0547 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.02584, "high": 0.02617, "low": 0.02564, "close": 0.0258, "volume": 328478.0, "close_time": 1763193599999, "quote_volume": 8532.02147, "trades": 628, "taker_buy_base": 132451.0, "taker_buy_quote": 3439.8048 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02582, "high": 0.02588, "low": 0.02487, "close": 0.02494, "volume": 299201.0, "close_time": 1763207999999, "quote_volume": 7599.33398, "trades": 325, "taker_buy_base": 117496.0, "taker_buy_quote": 2971.43861 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.02499, "high": 0.02518, "low": 0.02488, "close": 0.02512, "volume": 205240.0, "close_time": 1763222399999, "quote_volume": 5135.73633, "trades": 257, "taker_buy_base": 127464.0, "taker_buy_quote": 3188.66915 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.02512, "high": 0.02515, "low": 0.02471, "close": 0.02486, "volume": 142022.0, "close_time": 1763236799999, "quote_volume": 3534.28579, "trades": 144, "taker_buy_base": 36915.0, "taker_buy_quote": 918.36682 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0248, "high": 0.02481, "low": 0.02458, "close": 0.02471, "volume": 74419.0, "close_time": 1763251199999, "quote_volume": 1836.84909, "trades": 74, "taker_buy_base": 34114.0, "taker_buy_quote": 842.12078 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02469, "high": 0.02513, "low": 0.0245, "close": 0.02485, "volume": 385553.0, "close_time": 1763265599999, "quote_volume": 9583.16427, "trades": 521, "taker_buy_base": 118744.0, "taker_buy_quote": 2951.03866 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.02493, "high": 0.02547, "low": 0.0248, "close": 0.02532, "volume": 283002.0, "close_time": 1763279999999, "quote_volume": 7109.6852, "trades": 200, "taker_buy_base": 45998.0, "taker_buy_quote": 1156.1378 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.02497, "high": 0.02502, "low": 0.02434, "close": 0.02444, "volume": 204215.0, "close_time": 1763294399999, "quote_volume": 5056.73806, "trades": 310, "taker_buy_base": 143469.0, "taker_buy_quote": 3557.47227 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.02441, "high": 0.02474, "low": 0.02416, "close": 0.02416, "volume": 135071.0, "close_time": 1763308799999, "quote_volume": 3294.57512, "trades": 363, "taker_buy_base": 79664.0, "taker_buy_quote": 1939.68369 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.02416, "high": 0.02457, "low": 0.02381, "close": 0.0241, "volume": 236988.0, "close_time": 1763323199999, "quote_volume": 5731.3169, "trades": 448, "taker_buy_base": 115163.0, "taker_buy_quote": 2784.53079 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.02407, "high": 0.02478, "low": 0.02395, "close": 0.02467, "volume": 329315.0, "close_time": 1763337599999, "quote_volume": 7980.75807, "trades": 415, "taker_buy_base": 111160.0, "taker_buy_quote": 2694.77283 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02467, "high": 0.02497, "low": 0.02446, "close": 0.02485, "volume": 327546.0, "close_time": 1763351999999, "quote_volume": 8085.81455, "trades": 266, "taker_buy_base": 179399.0, "taker_buy_quote": 4426.98853 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.02495, "high": 0.02495, "low": 0.02449, "close": 0.02461, "volume": 54637.0, "close_time": 1763366399999, "quote_volume": 1347.66155, "trades": 39, "taker_buy_base": 19905.0, "taker_buy_quote": 492.84282 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.02459, "high": 0.02484, "low": 0.02454, "close": 0.02484, "volume": 26216.0, "close_time": 1763380799999, "quote_volume": 645.77266, "trades": 17, "taker_buy_base": 242.0, "taker_buy_quote": 5.95078 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.02456, "high": 0.02476, "low": 0.02396, "close": 0.02435, "volume": 229544.0, "close_time": 1763395199999, "quote_volume": 5595.78638, "trades": 100, "taker_buy_base": 76397.0, "taker_buy_quote": 1867.26747 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02398, "high": 0.02429, "low": 0.02338, "close": 0.02396, "volume": 469636.0, "close_time": 1763409599999, "quote_volume": 11142.62192, "trades": 276, "taker_buy_base": 180852.0, "taker_buy_quote": 4275.42437 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02385, "high": 0.02398, "low": 0.02357, "close": 0.02381, "volume": 117615.0, "close_time": 1763423999999, "quote_volume": 2796.56932, "trades": 59, "taker_buy_base": 37363.0, "taker_buy_quote": 888.06114 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02375, "high": 0.02414, "low": 0.02359, "close": 0.02413, "volume": 339159.0, "close_time": 1763438399999, "quote_volume": 8076.52766, "trades": 230, "taker_buy_base": 141892.0, "taker_buy_quote": 3377.93987 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02412, "high": 0.02466, "low": 0.02394, "close": 0.02414, "volume": 328896.0, "close_time": 1763452799999, "quote_volume": 7960.70721, "trades": 195, "taker_buy_base": 60028.0, "taker_buy_quote": 1459.1578 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02406, "high": 0.02407, "low": 0.02348, "close": 0.02395, "volume": 433431.0, "close_time": 1763467199999, "quote_volume": 10314.43474, "trades": 284, "taker_buy_base": 224116.0, "taker_buy_quote": 5318.36212 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02382, "high": 0.02442, "low": 0.02382, "close": 0.02427, "volume": 132302.0, "close_time": 1763481599999, "quote_volume": 3185.29041, "trades": 125, "taker_buy_base": 40911.0, "taker_buy_quote": 981.45815 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02432, "high": 0.02651, "low": 0.02432, "close": 0.02582, "volume": 2474619.0, "close_time": 1763495999999, "quote_volume": 63948.65556, "trades": 1568, "taker_buy_base": 1361463.0, "taker_buy_quote": 35115.80401 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02582, "high": 0.0264, "low": 0.02559, "close": 0.02594, "volume": 614525.0, "close_time": 1763510399999, "quote_volume": 15957.26781, "trades": 632, "taker_buy_base": 265619.0, "taker_buy_quote": 6889.73989 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0259, "high": 0.02617, "low": 0.02546, "close": 0.02546, "volume": 450083.0, "close_time": 1763524799999, "quote_volume": 11665.58891, "trades": 408, "taker_buy_base": 238510.0, "taker_buy_quote": 6194.0193 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0254, "high": 0.0265, "low": 0.02525, "close": 0.02645, "volume": 828904.0, "close_time": 1763539199999, "quote_volume": 21504.88475, "trades": 595, "taker_buy_base": 444881.0, "taker_buy_quote": 11569.57256 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02644, "high": 0.02686, "low": 0.02555, "close": 0.02562, "volume": 2144985.0, "close_time": 1763553599999, "quote_volume": 56536.20848, "trades": 1676, "taker_buy_base": 1023494.0, "taker_buy_quote": 27014.46722 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02562, "high": 0.02605, "low": 0.02535, "close": 0.02551, "volume": 735235.0, "close_time": 1763567999999, "quote_volume": 18885.82994, "trades": 1332, "taker_buy_base": 318043.0, "taker_buy_quote": 8177.88894 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02551, "high": 0.02565, "low": 0.0242, "close": 0.02435, "volume": 1412865.0, "close_time": 1763582399999, "quote_volume": 35323.39713, "trades": 1616, "taker_buy_base": 357346.0, "taker_buy_quote": 8935.14334 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02435, "high": 0.02542, "low": 0.02419, "close": 0.02523, "volume": 333427.0, "close_time": 1763596799999, "quote_volume": 8311.73915, "trades": 699, "taker_buy_base": 159978.0, "taker_buy_quote": 3976.52379 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0253, "high": 0.02559, "low": 0.02519, "close": 0.02534, "volume": 453674.0, "close_time": 1763611199999, "quote_volume": 11525.01217, "trades": 326, "taker_buy_base": 123734.0, "taker_buy_quote": 3143.15923 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02552, "high": 0.02631, "low": 0.02552, "close": 0.02592, "volume": 362200.0, "close_time": 1763625599999, "quote_volume": 9406.38053, "trades": 410, "taker_buy_base": 152604.0, "taker_buy_quote": 3967.97682 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02591, "high": 0.02601, "low": 0.0255, "close": 0.02562, "volume": 224875.0, "close_time": 1763639999999, "quote_volume": 5805.00161, "trades": 349, "taker_buy_base": 103951.0, "taker_buy_quote": 2685.77116 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02575, "high": 0.02726, "low": 0.02575, "close": 0.02608, "volume": 1927935.0, "close_time": 1763654399999, "quote_volume": 51019.78358, "trades": 1531, "taker_buy_base": 951572.0, "taker_buy_quote": 25268.66742 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02604, "high": 0.02604, "low": 0.0246, "close": 0.02478, "volume": 1079959.0, "close_time": 1763668799999, "quote_volume": 27172.38027, "trades": 1505, "taker_buy_base": 511857.0, "taker_buy_quote": 12843.61255 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0248, "high": 0.02524, "low": 0.02461, "close": 0.02468, "volume": 191737.0, "close_time": 1763683199999, "quote_volume": 4769.3292, "trades": 351, "taker_buy_base": 107526.0, "taker_buy_quote": 2676.51511 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02487, "high": 0.02589, "low": 0.0246, "close": 0.0249, "volume": 884156.0, "close_time": 1763697599999, "quote_volume": 22224.35028, "trades": 847, "taker_buy_base": 315563.0, "taker_buy_quote": 7963.01071 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02479, "high": 0.02519, "low": 0.02338, "close": 0.02427, "volume": 1067730.0, "close_time": 1763711999999, "quote_volume": 25945.2454, "trades": 986, "taker_buy_base": 578829.0, "taker_buy_quote": 14071.29212 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02431, "high": 0.02536, "low": 0.02373, "close": 0.02477, "volume": 1664452.0, "close_time": 1763726399999, "quote_volume": 41161.37612, "trades": 2344, "taker_buy_base": 666772.0, "taker_buy_quote": 16487.95972 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0249, "high": 0.02512, "low": 0.02403, "close": 0.02421, "volume": 1311225.0, "close_time": 1763740799999, "quote_volume": 32074.20018, "trades": 3166, "taker_buy_base": 604552.0, "taker_buy_quote": 14781.00298 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02425, "high": 0.02531, "low": 0.02391, "close": 0.02469, "volume": 953469.0, "close_time": 1763755199999, "quote_volume": 23512.37572, "trades": 1699, "taker_buy_base": 426871.0, "taker_buy_quote": 10507.39287 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02459, "high": 0.02558, "low": 0.02416, "close": 0.02499, "volume": 975214.0, "close_time": 1763769599999, "quote_volume": 24173.52805, "trades": 1619, "taker_buy_base": 491073.0, "taker_buy_quote": 12167.69807 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02511, "high": 0.02544, "low": 0.02459, "close": 0.02464, "volume": 449355.0, "close_time": 1763783999999, "quote_volume": 11194.75146, "trades": 834, "taker_buy_base": 202035.0, "taker_buy_quote": 5025.6131 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02454, "high": 0.02476, "low": 0.02418, "close": 0.02451, "volume": 294615.0, "close_time": 1763798399999, "quote_volume": 7211.10369, "trades": 289, "taker_buy_base": 148432.0, "taker_buy_quote": 3633.4119 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0243, "high": 0.02456, "low": 0.02369, "close": 0.02438, "volume": 439987.0, "close_time": 1763812799999, "quote_volume": 10624.54267, "trades": 484, "taker_buy_base": 214149.0, "taker_buy_quote": 5167.25727 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02429, "high": 0.02498, "low": 0.02409, "close": 0.02457, "volume": 436529.0, "close_time": 1763827199999, "quote_volume": 10736.9204, "trades": 1018, "taker_buy_base": 199952.0, "taker_buy_quote": 4917.40597 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02453, "high": 0.02472, "low": 0.02437, "close": 0.02443, "volume": 251086.0, "close_time": 1763841599999, "quote_volume": 6160.3507, "trades": 702, "taker_buy_base": 99701.0, "taker_buy_quote": 2445.74733 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02454, "high": 0.02484, "low": 0.0245, "close": 0.02453, "volume": 388332.0, "close_time": 1763855999999, "quote_volume": 9561.92181, "trades": 667, "taker_buy_base": 216750.0, "taker_buy_quote": 5336.26988 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02453, "high": 0.02492, "low": 0.02437, "close": 0.02484, "volume": 255529.0, "close_time": 1763870399999, "quote_volume": 6316.25765, "trades": 604, "taker_buy_base": 115258.0, "taker_buy_quote": 2846.23175 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02499, "high": 0.02771, "low": 0.0249, "close": 0.02545, "volume": 4969508.0, "close_time": 1763884799999, "quote_volume": 131898.98139, "trades": 6029, "taker_buy_base": 2313108.0, "taker_buy_quote": 61408.73277 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02572, "high": 0.02644, "low": 0.02535, "close": 0.02617, "volume": 1659868.0, "close_time": 1763899199999, "quote_volume": 43042.08753, "trades": 2678, "taker_buy_base": 724970.0, "taker_buy_quote": 18764.6375 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02522, "close": 0.02542, "volume": 632558.0, "close_time": 1763913599999, "quote_volume": 16176.95773, "trades": 939, "taker_buy_base": 369746.0, "taker_buy_quote": 9463.26727 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02534, "high": 0.02672, "low": 0.02534, "close": 0.02602, "volume": 1069909.0, "close_time": 1763927999999, "quote_volume": 27950.60652, "trades": 1889, "taker_buy_base": 529252.0, "taker_buy_quote": 13824.47019 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02603, "high": 0.0262, "low": 0.02576, "close": 0.02578, "volume": 475759.0, "close_time": 1763942399999, "quote_volume": 12320.82197, "trades": 1334, "taker_buy_base": 234737.0, "taker_buy_quote": 6076.92471 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02579, "high": 0.02624, "low": 0.02562, "close": 0.02599, "volume": 780266.0, "close_time": 1763956799999, "quote_volume": 20260.78747, "trades": 2422, "taker_buy_base": 404008.0, "taker_buy_quote": 10493.82208 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02599, "high": 0.02688, "low": 0.02587, "close": 0.02674, "volume": 744473.0, "close_time": 1763971199999, "quote_volume": 19567.70998, "trades": 2134, "taker_buy_base": 352230.0, "taker_buy_quote": 9258.83848 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02664, "high": 0.0269, "low": 0.02589, "close": 0.02609, "volume": 927062.0, "close_time": 1763985599999, "quote_volume": 24354.69732, "trades": 2617, "taker_buy_base": 414334.0, "taker_buy_quote": 10878.75683 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02608, "high": 0.02668, "low": 0.026, "close": 0.0266, "volume": 522638.0, "close_time": 1763999999999, "quote_volume": 13771.90458, "trades": 1350, "taker_buy_base": 203851.0, "taker_buy_quote": 5373.72783 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02667, "high": 0.02788, "low": 0.02658, "close": 0.02719, "volume": 1311347.0, "close_time": 1764014399999, "quote_volume": 35922.38782, "trades": 3331, "taker_buy_base": 657493.0, "taker_buy_quote": 17997.79383 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02717, "high": 0.02727, "low": 0.0269, "close": 0.02705, "volume": 259161.0, "close_time": 1764028799999, "quote_volume": 7034.66556, "trades": 344, "taker_buy_base": 127709.0, "taker_buy_quote": 3467.36927 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02698, "high": 0.02704, "low": 0.02668, "close": 0.02672, "volume": 175412.0, "close_time": 1764043199999, "quote_volume": 4702.98466, "trades": 111, "taker_buy_base": 66012.0, "taker_buy_quote": 1772.53171 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02674, "high": 0.02697, "low": 0.02644, "close": 0.02644, "volume": 870988.0, "close_time": 1764057599999, "quote_volume": 23259.67464, "trades": 371, "taker_buy_base": 204662.0, "taker_buy_quote": 5471.02431 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02636, "high": 0.0264, "low": 0.02597, "close": 0.02605, "volume": 1085648.0, "close_time": 1764071999999, "quote_volume": 28316.43439, "trades": 521, "taker_buy_base": 851812.0, "taker_buy_quote": 22194.11424 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02605, "high": 0.02629, "low": 0.02593, "close": 0.0262, "volume": 422177.0, "close_time": 1764086399999, "quote_volume": 11015.41858, "trades": 1136, "taker_buy_base": 187470.0, "taker_buy_quote": 4889.99363 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02618, "high": 0.02642, "low": 0.02578, "close": 0.02613, "volume": 292480.0, "close_time": 1764100799999, "quote_volume": 7647.66793, "trades": 867, "taker_buy_base": 154015.0, "taker_buy_quote": 4020.27107 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02615, "high": 0.02645, "low": 0.02591, "close": 0.02618, "volume": 743333.0, "close_time": 1764115199999, "quote_volume": 19516.66213, "trades": 1231, "taker_buy_base": 282619.0, "taker_buy_quote": 7423.54483 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02619, "high": 0.02633, "low": 0.02577, "close": 0.02578, "volume": 504779.0, "close_time": 1764129599999, "quote_volume": 13200.75282, "trades": 806, "taker_buy_base": 200156.0, "taker_buy_quote": 5224.91692 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02591, "high": 0.02664, "low": 0.02587, "close": 0.02626, "volume": 583154.0, "close_time": 1764143999999, "quote_volume": 15400.41447, "trades": 1032, "taker_buy_base": 252308.0, "taker_buy_quote": 6665.57331 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02631, "high": 0.02631, "low": 0.02586, "close": 0.02592, "volume": 243806.0, "close_time": 1764158399999, "quote_volume": 6359.43397, "trades": 511, "taker_buy_base": 120486.0, "taker_buy_quote": 3141.4254 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02592, "high": 0.02592, "low": 0.0241, "close": 0.02435, "volume": 1333692.0, "close_time": 1764172799999, "quote_volume": 33200.67612, "trades": 2697, "taker_buy_base": 554624.0, "taker_buy_quote": 13766.36728 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02437, "high": 0.02495, "low": 0.02398, "close": 0.02494, "volume": 2051097.0, "close_time": 1764187199999, "quote_volume": 50431.82738, "trades": 2312, "taker_buy_base": 1036226.0, "taker_buy_quote": 25491.1313 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02482, "high": 0.02497, "low": 0.0243, "close": 0.02452, "volume": 1792689.0, "close_time": 1764201599999, "quote_volume": 44333.08809, "trades": 1537, "taker_buy_base": 839344.0, "taker_buy_quote": 20774.2355 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02453, "high": 0.02462, "low": 0.02413, "close": 0.02427, "volume": 1370637.0, "close_time": 1764215999999, "quote_volume": 33464.4538, "trades": 996, "taker_buy_base": 349492.0, "taker_buy_quote": 8510.62196 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02422, "high": 0.02436, "low": 0.02357, "close": 0.02378, "volume": 851914.0, "close_time": 1764230399999, "quote_volume": 20299.08718, "trades": 743, "taker_buy_base": 412992.0, "taker_buy_quote": 9843.48724 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.02376, "high": 0.02395, "low": 0.02285, "close": 0.02299, "volume": 1125831.0, "close_time": 1764244799999, "quote_volume": 26448.1861, "trades": 1004, "taker_buy_base": 594544.0, "taker_buy_quote": 13955.35066 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02294, "high": 0.02308, "low": 0.02256, "close": 0.02306, "volume": 702843.0, "close_time": 1764259199999, "quote_volume": 16046.57512, "trades": 887, "taker_buy_base": 303473.0, "taker_buy_quote": 6918.71292 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02302, "high": 0.02352, "low": 0.02302, "close": 0.02347, "volume": 329590.0, "close_time": 1764273599999, "quote_volume": 7697.74146, "trades": 156, "taker_buy_base": 121481.0, "taker_buy_quote": 2836.37032 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02346, "high": 0.02353, "low": 0.02326, "close": 0.02337, "volume": 145539.0, "close_time": 1764287999999, "quote_volume": 3407.71554, "trades": 106, "taker_buy_base": 59447.0, "taker_buy_quote": 1395.30507 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02336, "high": 0.02362, "low": 0.02309, "close": 0.02323, "volume": 344837.0, "close_time": 1764302399999, "quote_volume": 8053.36367, "trades": 206, "taker_buy_base": 117504.0, "taker_buy_quote": 2739.34864 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02322, "high": 0.02322, "low": 0.02289, "close": 0.02301, "volume": 71989.0, "close_time": 1764316799999, "quote_volume": 1656.35935, "trades": 46, "taker_buy_base": 33998.0, "taker_buy_quote": 781.00048 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02305, "high": 0.02353, "low": 0.02302, "close": 0.02311, "volume": 404224.0, "close_time": 1764331199999, "quote_volume": 9407.06322, "trades": 275, "taker_buy_base": 143461.0, "taker_buy_quote": 3337.77019 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02326, "high": 0.02392, "low": 0.02308, "close": 0.02353, "volume": 498437.0, "close_time": 1764345599999, "quote_volume": 11773.42443, "trades": 282, "taker_buy_base": 235307.0, "taker_buy_quote": 5557.11086 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02353, "high": 0.02379, "low": 0.0232, "close": 0.02355, "volume": 348927.0, "close_time": 1764359999999, "quote_volume": 8217.0173, "trades": 587, "taker_buy_base": 170360.0, "taker_buy_quote": 4007.53344 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02341, "high": 0.02346, "low": 0.02284, "close": 0.02318, "volume": 118712.0, "close_time": 1764374399999, "quote_volume": 2752.93577, "trades": 104, "taker_buy_base": 54903.0, "taker_buy_quote": 1272.90573 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02314, "high": 0.02336, "low": 0.02307, "close": 0.02309, "volume": 267692.0, "close_time": 1764388799999, "quote_volume": 6200.64506, "trades": 66, "taker_buy_base": 83407.0, "taker_buy_quote": 1934.82621 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02309, "high": 0.02382, "low": 0.02294, "close": 0.02368, "volume": 393982.0, "close_time": 1764403199999, "quote_volume": 9200.59608, "trades": 380, "taker_buy_base": 115844.0, "taker_buy_quote": 2699.33678 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02365, "high": 0.02409, "low": 0.02355, "close": 0.02387, "volume": 355470.0, "close_time": 1764417599999, "quote_volume": 8456.027, "trades": 197, "taker_buy_base": 188332.0, "taker_buy_quote": 4478.37732 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0238, "high": 0.02425, "low": 0.02334, "close": 0.02425, "volume": 486403.0, "close_time": 1764431999999, "quote_volume": 11581.60221, "trades": 263, "taker_buy_base": 204326.0, "taker_buy_quote": 4860.804 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02425, "high": 0.02486, "low": 0.02394, "close": 0.02428, "volume": 2406311.0, "close_time": 1764446399999, "quote_volume": 58763.39164, "trades": 1176, "taker_buy_base": 1188566.0, "taker_buy_quote": 29020.83662 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02406, "high": 0.02411, "low": 0.02396, "close": 0.02408, "volume": 178624.0, "close_time": 1764460799999, "quote_volume": 4292.50277, "trades": 152, "taker_buy_base": 64394.0, "taker_buy_quote": 1547.77908 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02409, "high": 0.02416, "low": 0.02385, "close": 0.02396, "volume": 117253.0, "close_time": 1764475199999, "quote_volume": 2818.21963, "trades": 188, "taker_buy_base": 63196.0, "taker_buy_quote": 1518.30838 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02393, "high": 0.02534, "low": 0.02385, "close": 0.02478, "volume": 1029835.0, "close_time": 1764489599999, "quote_volume": 25572.76766, "trades": 590, "taker_buy_base": 554015.0, "taker_buy_quote": 13798.07083 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02478, "high": 0.02511, "low": 0.02421, "close": 0.02487, "volume": 345932.0, "close_time": 1764503999999, "quote_volume": 8525.77764, "trades": 217, "taker_buy_base": 122015.0, "taker_buy_quote": 3003.51684 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02491, "high": 0.0269, "low": 0.02488, "close": 0.02666, "volume": 4879907.0, "close_time": 1764518399999, "quote_volume": 128219.90683, "trades": 2997, "taker_buy_base": 2423950.0, "taker_buy_quote": 63701.66568 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02668, "high": 0.02824, "low": 0.02664, "close": 0.02823, "volume": 4363782.0, "close_time": 1764532799999, "quote_volume": 119661.66064, "trades": 3312, "taker_buy_base": 2234463.0, "taker_buy_quote": 61373.11594 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02824, "high": 0.02867, "low": 0.02678, "close": 0.02747, "volume": 9494573.0, "close_time": 1764547199999, "quote_volume": 265198.09826, "trades": 4616, "taker_buy_base": 5228929.0, "taker_buy_quote": 146054.24884 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02741, "high": 0.02744, "low": 0.02652, "close": 0.02669, "volume": 1829101.0, "close_time": 1764561599999, "quote_volume": 49393.21916, "trades": 1438, "taker_buy_base": 856930.0, "taker_buy_quote": 23176.19281 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02661, "high": 0.02707, "low": 0.02625, "close": 0.02653, "volume": 1661385.0, "close_time": 1764575999999, "quote_volume": 44235.19821, "trades": 1450, "taker_buy_base": 634682.0, "taker_buy_quote": 16898.09458 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02662, "high": 0.02752, "low": 0.02625, "close": 0.02724, "volume": 2093763.0, "close_time": 1764590399999, "quote_volume": 56163.04802, "trades": 1599, "taker_buy_base": 1244282.0, "taker_buy_quote": 33369.98961 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02724, "high": 0.02749, "low": 0.02625, "close": 0.02642, "volume": 2247454.0, "close_time": 1764604799999, "quote_volume": 60529.38764, "trades": 2987, "taker_buy_base": 1177249.0, "taker_buy_quote": 31695.5682 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02664, "high": 0.02741, "low": 0.02517, "close": 0.02543, "volume": 2224472.0, "close_time": 1764619199999, "quote_volume": 57859.15309, "trades": 3057, "taker_buy_base": 924533.0, "taker_buy_quote": 24217.88014 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02551, "high": 0.0265, "low": 0.02551, "close": 0.02578, "volume": 1111019.0, "close_time": 1764633599999, "quote_volume": 28829.15135, "trades": 1330, "taker_buy_base": 517448.0, "taker_buy_quote": 13432.50362 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02573, "high": 0.02673, "low": 0.02561, "close": 0.0261, "volume": 1022285.0, "close_time": 1764647999999, "quote_volume": 26735.17852, "trades": 1346, "taker_buy_base": 529986.0, "taker_buy_quote": 13823.31181 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02609, "high": 0.02619, "low": 0.02562, "close": 0.02602, "volume": 777446.0, "close_time": 1764662399999, "quote_volume": 20152.87396, "trades": 854, "taker_buy_base": 481368.0, "taker_buy_quote": 12470.00999 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02603, "high": 0.02609, "low": 0.02563, "close": 0.02583, "volume": 415312.0, "close_time": 1764676799999, "quote_volume": 10724.46431, "trades": 827, "taker_buy_base": 201367.0, "taker_buy_quote": 5193.82433 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02589, "high": 0.02748, "low": 0.02584, "close": 0.02702, "volume": 888088.0, "close_time": 1764691199999, "quote_volume": 23547.99222, "trades": 1202, "taker_buy_base": 402697.0, "taker_buy_quote": 10701.47358 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02707, "high": 0.02837, "low": 0.02665, "close": 0.02759, "volume": 1541593.0, "close_time": 1764705599999, "quote_volume": 42606.44099, "trades": 2121, "taker_buy_base": 750749.0, "taker_buy_quote": 20758.1117 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0276, "high": 0.02779, "low": 0.02729, "close": 0.02747, "volume": 585679.0, "close_time": 1764719999999, "quote_volume": 16121.04598, "trades": 598, "taker_buy_base": 252283.0, "taker_buy_quote": 6943.88296 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02744, "high": 0.02855, "low": 0.02728, "close": 0.02778, "volume": 1142409.0, "close_time": 1764734399999, "quote_volume": 31883.18414, "trades": 1367, "taker_buy_base": 595934.0, "taker_buy_quote": 16584.4271 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02778, "high": 0.02839, "low": 0.02778, "close": 0.02793, "volume": 557378.0, "close_time": 1764748799999, "quote_volume": 15627.51775, "trades": 750, "taker_buy_base": 345240.0, "taker_buy_quote": 9675.34689 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.02795, "high": 0.02815, "low": 0.02751, "close": 0.02761, "volume": 371200.0, "close_time": 1764763199999, "quote_volume": 10337.06194, "trades": 406, "taker_buy_base": 142238.0, "taker_buy_quote": 3949.47918 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02775, "high": 0.02835, "low": 0.02741, "close": 0.02796, "volume": 862805.0, "close_time": 1764777599999, "quote_volume": 24061.06742, "trades": 1219, "taker_buy_base": 464527.0, "taker_buy_quote": 12958.31372 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02789, "high": 0.02824, "low": 0.02755, "close": 0.02782, "volume": 584921.0, "close_time": 1764791999999, "quote_volume": 16292.52217, "trades": 852, "taker_buy_base": 293959.0, "taker_buy_quote": 8179.43786 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02782, "high": 0.02907, "low": 0.02767, "close": 0.0283, "volume": 1553712.0, "close_time": 1764806399999, "quote_volume": 44158.41015, "trades": 2248, "taker_buy_base": 770750.0, "taker_buy_quote": 21932.50906 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02814, "high": 0.02821, "low": 0.02765, "close": 0.02781, "volume": 471314.0, "close_time": 1764820799999, "quote_volume": 13169.79236, "trades": 1220, "taker_buy_base": 227532.0, "taker_buy_quote": 6354.85234 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.02778, "high": 0.02805, "low": 0.02758, "close": 0.02787, "volume": 343288.0, "close_time": 1764835199999, "quote_volume": 9543.70258, "trades": 577, "taker_buy_base": 117480.0, "taker_buy_quote": 3258.23516 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02784, "high": 0.02798, "low": 0.02772, "close": 0.02781, "volume": 229279.0, "close_time": 1764849599999, "quote_volume": 6391.08566, "trades": 513, "taker_buy_base": 98015.0, "taker_buy_quote": 2730.8888 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0278, "high": 0.02867, "low": 0.02769, "close": 0.02835, "volume": 1363368.0, "close_time": 1764863999999, "quote_volume": 38519.30879, "trades": 2126, "taker_buy_base": 665411.0, "taker_buy_quote": 18829.98221 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02835, "high": 0.02835, "low": 0.02717, "close": 0.02769, "volume": 849802.0, "close_time": 1764878399999, "quote_volume": 23613.79647, "trades": 1287, "taker_buy_base": 439757.0, "taker_buy_quote": 12213.37926 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02759, "high": 0.02779, "low": 0.02733, "close": 0.02754, "volume": 331935.0, "close_time": 1764892799999, "quote_volume": 9151.58054, "trades": 630, "taker_buy_base": 186152.0, "taker_buy_quote": 5131.73249 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02762, "high": 0.02795, "low": 0.02697, "close": 0.02772, "volume": 762745.0, "close_time": 1764907199999, "quote_volume": 20926.00996, "trades": 1852, "taker_buy_base": 321546.0, "taker_buy_quote": 8816.54471 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02769, "high": 0.02895, "low": 0.02757, "close": 0.02858, "volume": 1852479.0, "close_time": 1764921599999, "quote_volume": 52633.26977, "trades": 3738, "taker_buy_base": 929510.0, "taker_buy_quote": 26407.65472 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.02854, "high": 0.02855, "low": 0.02704, "close": 0.02718, "volume": 1078388.0, "close_time": 1764935999999, "quote_volume": 30072.12441, "trades": 1976, "taker_buy_base": 505880.0, "taker_buy_quote": 14106.23624 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02714, "high": 0.0274, "low": 0.02671, "close": 0.02698, "volume": 912117.0, "close_time": 1764950399999, "quote_volume": 24722.3119, "trades": 2296, "taker_buy_base": 407304.0, "taker_buy_quote": 11038.83563 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.02693, "high": 0.02707, "low": 0.02621, "close": 0.02692, "volume": 1025393.0, "close_time": 1764964799999, "quote_volume": 27339.26959, "trades": 1936, "taker_buy_base": 478742.0, "taker_buy_quote": 12773.86729 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02687, "high": 0.02839, "low": 0.0268, "close": 0.02819, "volume": 1099438.0, "close_time": 1764979199999, "quote_volume": 30193.96665, "trades": 2412, "taker_buy_base": 475453.0, "taker_buy_quote": 13038.27448 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02813, "high": 0.02825, "low": 0.0275, "close": 0.02791, "volume": 1129942.0, "close_time": 1764993599999, "quote_volume": 31542.97662, "trades": 1666, "taker_buy_base": 608133.0, "taker_buy_quote": 16964.97448 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02796, "high": 0.02807, "low": 0.02713, "close": 0.0273, "volume": 526236.0, "close_time": 1765007999999, "quote_volume": 14536.41535, "trades": 530, "taker_buy_base": 314403.0, "taker_buy_quote": 8693.08145 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0273, "high": 0.02841, "low": 0.02728, "close": 0.02779, "volume": 1415209.0, "close_time": 1765022399999, "quote_volume": 39412.82661, "trades": 1839, "taker_buy_base": 607611.0, "taker_buy_quote": 16941.51979 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02781, "high": 0.0284, "low": 0.02753, "close": 0.0284, "volume": 830371.0, "close_time": 1765036799999, "quote_volume": 23150.32765, "trades": 759, "taker_buy_base": 364913.0, "taker_buy_quote": 10179.20996 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02834, "high": 0.02882, "low": 0.02786, "close": 0.02802, "volume": 924151.0, "close_time": 1765051199999, "quote_volume": 26105.01486, "trades": 1451, "taker_buy_base": 386828.0, "taker_buy_quote": 10912.1982 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02804, "high": 0.02877, "low": 0.02804, "close": 0.02847, "volume": 725857.0, "close_time": 1765065599999, "quote_volume": 20611.34094, "trades": 1226, "taker_buy_base": 345933.0, "taker_buy_quote": 9828.94935 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02844, "high": 0.02865, "low": 0.02802, "close": 0.02802, "volume": 324192.0, "close_time": 1765079999999, "quote_volume": 9185.66194, "trades": 807, "taker_buy_base": 152834.0, "taker_buy_quote": 4330.38704 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02814, "high": 0.02825, "low": 0.0276, "close": 0.02774, "volume": 465600.0, "close_time": 1765094399999, "quote_volume": 12954.66641, "trades": 800, "taker_buy_base": 170788.0, "taker_buy_quote": 4748.47594 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02764, "high": 0.02793, "low": 0.02732, "close": 0.02732, "volume": 253607.0, "close_time": 1765108799999, "quote_volume": 7000.62744, "trades": 425, "taker_buy_base": 121842.0, "taker_buy_quote": 3362.00334 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02732, "high": 0.02771, "low": 0.0265, "close": 0.0276, "volume": 952086.0, "close_time": 1765123199999, "quote_volume": 26016.45717, "trades": 1596, "taker_buy_base": 399178.0, "taker_buy_quote": 10891.26611 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02764, "high": 0.02891, "low": 0.02747, "close": 0.0284, "volume": 944982.0, "close_time": 1765137599999, "quote_volume": 26651.41679, "trades": 1398, "taker_buy_base": 463291.0, "taker_buy_quote": 13064.50592 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02836, "high": 0.02861, "low": 0.02761, "close": 0.0279, "volume": 363319.0, "close_time": 1765151999999, "quote_volume": 10180.53262, "trades": 703, "taker_buy_base": 196488.0, "taker_buy_quote": 5498.81633 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02789, "high": 0.02811, "low": 0.02772, "close": 0.02809, "volume": 144377.0, "close_time": 1765166399999, "quote_volume": 4032.03152, "trades": 272, "taker_buy_base": 71419.0, "taker_buy_quote": 1997.28267 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02806, "high": 0.02905, "low": 0.02798, "close": 0.0288, "volume": 729535.0, "close_time": 1765180799999, "quote_volume": 20910.16202, "trades": 1353, "taker_buy_base": 417042.0, "taker_buy_quote": 11936.27946 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02858, "high": 0.0287, "low": 0.02825, "close": 0.02828, "volume": 363964.0, "close_time": 1765195199999, "quote_volume": 10366.90038, "trades": 390, "taker_buy_base": 217223.0, "taker_buy_quote": 6188.46624 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02828, "high": 0.02864, "low": 0.02776, "close": 0.02797, "volume": 474124.0, "close_time": 1765209599999, "quote_volume": 13403.20118, "trades": 638, "taker_buy_base": 231380.0, "taker_buy_quote": 6558.61494 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02782, "high": 0.02826, "low": 0.02782, "close": 0.02804, "volume": 244347.0, "close_time": 1765223999999, "quote_volume": 6849.82395, "trades": 442, "taker_buy_base": 112132.0, "taker_buy_quote": 3136.54867 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02811, "high": 0.02852, "low": 0.02811, "close": 0.02835, "volume": 82268.0, "close_time": 1765238399999, "quote_volume": 2335.31635, "trades": 87, "taker_buy_base": 61008.0, "taker_buy_quote": 1730.70525 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02838, "high": 0.02868, "low": 0.02815, "close": 0.02835, "volume": 99588.0, "close_time": 1765252799999, "quote_volume": 2823.92831, "trades": 113, "taker_buy_base": 52291.0, "taker_buy_quote": 1483.98466 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02844, "high": 0.02857, "low": 0.02803, "close": 0.02846, "volume": 32488.0, "close_time": 1765267199999, "quote_volume": 918.31304, "trades": 14, "taker_buy_base": 14584.0, "taker_buy_quote": 411.08524 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02836, "high": 0.02875, "low": 0.02806, "close": 0.02869, "volume": 125219.0, "close_time": 1765281599999, "quote_volume": 3564.81405, "trades": 196, "taker_buy_base": 30565.0, "taker_buy_quote": 875.01048 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02871, "high": 0.02932, "low": 0.02835, "close": 0.02899, "volume": 909825.0, "close_time": 1765295999999, "quote_volume": 26177.63114, "trades": 801, "taker_buy_base": 410695.0, "taker_buy_quote": 11826.7448 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02909, "high": 0.02959, "low": 0.02859, "close": 0.02891, "volume": 781951.0, "close_time": 1765310399999, "quote_volume": 22745.06159, "trades": 532, "taker_buy_base": 338398.0, "taker_buy_quote": 9861.29998 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02897, "high": 0.02897, "low": 0.02747, "close": 0.02751, "volume": 474922.0, "close_time": 1765324799999, "quote_volume": 13415.06283, "trades": 448, "taker_buy_base": 233886.0, "taker_buy_quote": 6632.99687 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02751, "high": 0.02791, "low": 0.02697, "close": 0.02697, "volume": 329328.0, "close_time": 1765339199999, "quote_volume": 9064.12806, "trades": 345, "taker_buy_base": 139501.0, "taker_buy_quote": 3828.73556 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02695, "high": 0.02724, "low": 0.0268, "close": 0.0269, "volume": 326923.0, "close_time": 1765353599999, "quote_volume": 8826.95846, "trades": 517, "taker_buy_base": 132619.0, "taker_buy_quote": 3582.3584 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02687, "high": 0.0272, "low": 0.02632, "close": 0.02654, "volume": 509123.0, "close_time": 1765367999999, "quote_volume": 13659.53897, "trades": 261, "taker_buy_base": 231417.0, "taker_buy_quote": 6206.85587 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02659, "high": 0.02677, "low": 0.02627, "close": 0.02629, "volume": 162588.0, "close_time": 1765382399999, "quote_volume": 4313.32625, "trades": 197, "taker_buy_base": 83730.0, "taker_buy_quote": 2223.56675 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02637, "high": 0.02676, "low": 0.02604, "close": 0.02642, "volume": 520911.0, "close_time": 1765396799999, "quote_volume": 13737.68245, "trades": 449, "taker_buy_base": 225323.0, "taker_buy_quote": 5954.49464 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.02636, "high": 0.02674, "low": 0.02529, "close": 0.02591, "volume": 1022272.0, "close_time": 1765411199999, "quote_volume": 26469.81513, "trades": 922, "taker_buy_base": 469770.0, "taker_buy_quote": 12164.81306 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02592, "high": 0.02653, "low": 0.02592, "close": 0.02617, "volume": 532011.0, "close_time": 1765425599999, "quote_volume": 13954.38852, "trades": 391, "taker_buy_base": 257689.0, "taker_buy_quote": 6767.03355 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.02614, "high": 0.0265, "low": 0.02614, "close": 0.02642, "volume": 120646.0, "close_time": 1765439999999, "quote_volume": 3180.33459, "trades": 195, "taker_buy_base": 61610.0, "taker_buy_quote": 1626.1226 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.02639, "high": 0.02639, "low": 0.02596, "close": 0.02616, "volume": 414938.0, "close_time": 1765454399999, "quote_volume": 10826.64769, "trades": 236, "taker_buy_base": 117580.0, "taker_buy_quote": 3072.62657 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.02609, "high": 0.02674, "low": 0.02595, "close": 0.0266, "volume": 433524.0, "close_time": 1765468799999, "quote_volume": 11408.18649, "trades": 225, "taker_buy_base": 205837.0, "taker_buy_quote": 5452.64242 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.02666, "high": 0.0268, "low": 0.02606, "close": 0.02624, "volume": 672151.0, "close_time": 1765483199999, "quote_volume": 17722.571, "trades": 285, "taker_buy_base": 258590.0, "taker_buy_quote": 6812.9371 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0263, "high": 0.02663, "low": 0.02604, "close": 0.02606, "volume": 190927.0, "close_time": 1765497599999, "quote_volume": 5014.85463, "trades": 110, "taker_buy_base": 126927.0, "taker_buy_quote": 3328.28938 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0261, "high": 0.02622, "low": 0.02586, "close": 0.026, "volume": 117950.0, "close_time": 1765511999999, "quote_volume": 3072.85425, "trades": 54, "taker_buy_base": 44026.0, "taker_buy_quote": 1146.31044 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02603, "high": 0.0263, "low": 0.02593, "close": 0.02607, "volume": 91822.0, "close_time": 1765526399999, "quote_volume": 2405.22194, "trades": 63, "taker_buy_base": 50983.0, "taker_buy_quote": 1336.28579 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02609, "high": 0.02617, "low": 0.02582, "close": 0.026, "volume": 142507.0, "close_time": 1765540799999, "quote_volume": 3700.4801, "trades": 140, "taker_buy_base": 80421.0, "taker_buy_quote": 2086.80857 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.02604, "high": 0.02664, "low": 0.02601, "close": 0.02604, "volume": 370143.0, "close_time": 1765555199999, "quote_volume": 9721.69365, "trades": 407, "taker_buy_base": 126586.0, "taker_buy_quote": 3327.54778 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.02615, "high": 0.02728, "low": 0.02578, "close": 0.02647, "volume": 2325321.0, "close_time": 1765569599999, "quote_volume": 62013.95615, "trades": 1682, "taker_buy_base": 1092061.0, "taker_buy_quote": 29109.69136 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.02644, "high": 0.02702, "low": 0.02631, "close": 0.02701, "volume": 349706.0, "close_time": 1765583999999, "quote_volume": 9336.71928, "trades": 192, "taker_buy_base": 187846.0, "taker_buy_quote": 5007.40465 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.02701, "high": 0.02772, "low": 0.027, "close": 0.02737, "volume": 346852.0, "close_time": 1765598399999, "quote_volume": 9478.9162, "trades": 163, "taker_buy_base": 155940.0, "taker_buy_quote": 4260.82335 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.02719, "high": 0.02746, "low": 0.02659, "close": 0.02722, "volume": 474052.0, "close_time": 1765612799999, "quote_volume": 12831.39256, "trades": 307, "taker_buy_base": 215100.0, "taker_buy_quote": 5808.21053 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.02703, "high": 0.02729, "low": 0.02701, "close": 0.02722, "volume": 154463.0, "close_time": 1765627199999, "quote_volume": 4193.78366, "trades": 56, "taker_buy_base": 81318.0, "taker_buy_quote": 2210.38338 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.02722, "high": 0.02732, "low": 0.0268, "close": 0.02693, "volume": 1011636.0, "close_time": 1765641599999, "quote_volume": 27486.89235, "trades": 416, "taker_buy_base": 206721.0, "taker_buy_quote": 5606.37455 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.02704, "high": 0.02864, "low": 0.02704, "close": 0.02851, "volume": 1266641.0, "close_time": 1765655999999, "quote_volume": 35428.62537, "trades": 1026, "taker_buy_base": 556801.0, "taker_buy_quote": 15532.40465 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.02859, "high": 0.02995, "low": 0.02841, "close": 0.02957, "volume": 5978187.0, "close_time": 1765670399999, "quote_volume": 175213.79027, "trades": 3136, "taker_buy_base": 3193967.0, "taker_buy_quote": 93546.57412 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02975, "high": 0.03041, "low": 0.02928, "close": 0.0298, "volume": 1594565.0, "close_time": 1765684799999, "quote_volume": 47562.78757, "trades": 1202, "taker_buy_base": 756543.0, "taker_buy_quote": 22580.57 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.02971, "high": 0.03079, "low": 0.02936, "close": 0.03051, "volume": 2807029.0, "close_time": 1765699199999, "quote_volume": 84277.3546, "trades": 1431, "taker_buy_base": 1649538.0, "taker_buy_quote": 49527.23629 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03046, "high": 0.03051, "low": 0.02999, "close": 0.03034, "volume": 1642652.0, "close_time": 1765713599999, "quote_volume": 49701.65241, "trades": 977, "taker_buy_base": 644252.0, "taker_buy_quote": 19512.15455 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03038, "high": 0.03082, "low": 0.03012, "close": 0.03071, "volume": 2096045.0, "close_time": 1765727999999, "quote_volume": 63879.82976, "trades": 753, "taker_buy_base": 1151491.0, "taker_buy_quote": 35099.58416 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03073, "high": 0.03149, "low": 0.03052, "close": 0.0308, "volume": 6791299.0, "close_time": 1765742399999, "quote_volume": 210793.16529, "trades": 2412, "taker_buy_base": 3628224.0, "taker_buy_quote": 112540.15373 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03063, "high": 0.03089, "low": 0.02989, "close": 0.03006, "volume": 1430963.0, "close_time": 1765756799999, "quote_volume": 43506.60352, "trades": 573, "taker_buy_base": 646213.0, "taker_buy_quote": 19666.7331 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03025, "high": 0.03101, "low": 0.02992, "close": 0.03028, "volume": 784457.0, "close_time": 1765771199999, "quote_volume": 23778.65821, "trades": 275, "taker_buy_base": 346077.0, "taker_buy_quote": 10494.84907 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0301, "high": 0.03069, "low": 0.03005, "close": 0.03041, "volume": 889186.0, "close_time": 1765785599999, "quote_volume": 27066.71792, "trades": 188, "taker_buy_base": 254279.0, "taker_buy_quote": 7729.4526 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03031, "high": 0.03061, "low": 0.03009, "close": 0.03031, "volume": 735945.0, "close_time": 1765799999999, "quote_volume": 22347.96717, "trades": 309, "taker_buy_base": 303359.0, "taker_buy_quote": 9211.47593 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03029, "high": 0.0307, "low": 0.03006, "close": 0.03029, "volume": 1076188.0, "close_time": 1765814399999, "quote_volume": 32731.87193, "trades": 348, "taker_buy_base": 591767.0, "taker_buy_quote": 18002.64773 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03028, "high": 0.03038, "low": 0.02915, "close": 0.02973, "volume": 2161655.0, "close_time": 1765828799999, "quote_volume": 64343.31609, "trades": 396, "taker_buy_base": 1075949.0, "taker_buy_quote": 31959.69262 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02976, "high": 0.03037, "low": 0.02946, "close": 0.03018, "volume": 317849.0, "close_time": 1765843199999, "quote_volume": 9504.16532, "trades": 115, "taker_buy_base": 166595.0, "taker_buy_quote": 4979.06731 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02997, "high": 0.03038, "low": 0.02975, "close": 0.03017, "volume": 226208.0, "close_time": 1765857599999, "quote_volume": 6806.2948, "trades": 103, "taker_buy_base": 125081.0, "taker_buy_quote": 3759.74991 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03027, "high": 0.03084, "low": 0.02998, "close": 0.03015, "volume": 632219.0, "close_time": 1765871999999, "quote_volume": 19271.80524, "trades": 316, "taker_buy_base": 315009.0, "taker_buy_quote": 9599.25714 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03023, "high": 0.03054, "low": 0.03009, "close": 0.03042, "volume": 281818.0, "close_time": 1765886399999, "quote_volume": 8543.24087, "trades": 150, "taker_buy_base": 152480.0, "taker_buy_quote": 4622.52904 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03048, "high": 0.03104, "low": 0.03016, "close": 0.03046, "volume": 868569.0, "close_time": 1765900799999, "quote_volume": 26602.68458, "trades": 509, "taker_buy_base": 503166.0, "taker_buy_quote": 15431.37434 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03051, "high": 0.03106, "low": 0.03029, "close": 0.03091, "volume": 1071252.0, "close_time": 1765915199999, "quote_volume": 32768.73253, "trades": 382, "taker_buy_base": 496844.0, "taker_buy_quote": 15223.50214 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03093, "high": 0.03164, "low": 0.03065, "close": 0.03139, "volume": 1354752.0, "close_time": 1765929599999, "quote_volume": 42168.51181, "trades": 501, "taker_buy_base": 900377.0, "taker_buy_quote": 27990.98905 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03141, "high": 0.0326, "low": 0.03122, "close": 0.032, "volume": 1881571.0, "close_time": 1765943999999, "quote_volume": 60070.12276, "trades": 1183, "taker_buy_base": 787771.0, "taker_buy_quote": 25143.16165 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03207, "high": 0.03258, "low": 0.03158, "close": 0.03199, "volume": 1327199.0, "close_time": 1765958399999, "quote_volume": 42589.6098, "trades": 931, "taker_buy_base": 967757.0, "taker_buy_quote": 31068.67289 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03202, "high": 0.03202, "low": 0.0314, "close": 0.03163, "volume": 635221.0, "close_time": 1765972799999, "quote_volume": 20135.77174, "trades": 583, "taker_buy_base": 272070.0, "taker_buy_quote": 8625.16489 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03164, "high": 0.03172, "low": 0.03024, "close": 0.0303, "volume": 822381.0, "close_time": 1765987199999, "quote_volume": 25503.04597, "trades": 573, "taker_buy_base": 299390.0, "taker_buy_quote": 9331.15261 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.03036, "high": 0.03094, "low": 0.03032, "close": 0.03032, "volume": 610802.0, "close_time": 1766001599999, "quote_volume": 18721.06118, "trades": 456, "taker_buy_base": 276404.0, "taker_buy_quote": 8457.99959 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03027, "high": 0.03042, "low": 0.02967, "close": 0.02998, "volume": 509959.0, "close_time": 1766015999999, "quote_volume": 15310.09543, "trades": 416, "taker_buy_base": 308232.0, "taker_buy_quote": 9251.19187 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02988, "high": 0.03069, "low": 0.02988, "close": 0.03015, "volume": 869300.0, "close_time": 1766030399999, "quote_volume": 26457.09024, "trades": 523, "taker_buy_base": 341042.0, "taker_buy_quote": 10357.13856 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0302, "high": 0.03047, "low": 0.02998, "close": 0.0301, "volume": 330100.0, "close_time": 1766044799999, "quote_volume": 9973.62805, "trades": 234, "taker_buy_base": 96822.0, "taker_buy_quote": 2922.63921 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03014, "high": 0.03041, "low": 0.03007, "close": 0.03025, "volume": 335216.0, "close_time": 1766059199999, "quote_volume": 10122.60014, "trades": 275, "taker_buy_base": 142273.0, "taker_buy_quote": 4291.85353 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03025, "high": 0.03047, "low": 0.03011, "close": 0.03016, "volume": 358838.0, "close_time": 1766073599999, "quote_volume": 10864.6738, "trades": 445, "taker_buy_base": 240887.0, "taker_buy_quote": 7291.6624 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03012, "high": 0.03012, "low": 0.02813, "close": 0.0285, "volume": 2484002.0, "close_time": 1766087999999, "quote_volume": 72191.24053, "trades": 1243, "taker_buy_base": 990384.0, "taker_buy_quote": 28773.56706 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02859, "high": 0.02902, "low": 0.02846, "close": 0.02856, "volume": 183358.0, "close_time": 1766102399999, "quote_volume": 5262.30095, "trades": 105, "taker_buy_base": 101044.0, "taker_buy_quote": 2902.29291 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02857, "high": 0.02954, "low": 0.02857, "close": 0.0293, "volume": 246280.0, "close_time": 1766116799999, "quote_volume": 7183.96231, "trades": 235, "taker_buy_base": 116857.0, "taker_buy_quote": 3399.54919 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02928, "high": 0.02993, "low": 0.02907, "close": 0.02966, "volume": 319001.0, "close_time": 1766131199999, "quote_volume": 9401.47284, "trades": 397, "taker_buy_base": 158048.0, "taker_buy_quote": 4651.51853 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02958, "high": 0.02989, "low": 0.02953, "close": 0.02961, "volume": 309209.0, "close_time": 1766145599999, "quote_volume": 9178.42701, "trades": 138, "taker_buy_base": 119146.0, "taker_buy_quote": 3535.45235 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02949, "high": 0.02976, "low": 0.02923, "close": 0.02927, "volume": 399983.0, "close_time": 1766159999999, "quote_volume": 11810.24185, "trades": 341, "taker_buy_base": 210849.0, "taker_buy_quote": 6213.37489 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02925, "high": 0.03161, "low": 0.02904, "close": 0.03093, "volume": 1581955.0, "close_time": 1766174399999, "quote_volume": 48324.79465, "trades": 1635, "taker_buy_base": 807533.0, "taker_buy_quote": 24623.68355 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03095, "high": 0.03138, "low": 0.03057, "close": 0.03108, "volume": 658475.0, "close_time": 1766188799999, "quote_volume": 20371.76057, "trades": 821, "taker_buy_base": 270140.0, "taker_buy_quote": 8351.32318 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03111, "high": 0.03111, "low": 0.03054, "close": 0.03076, "volume": 439836.0, "close_time": 1766203199999, "quote_volume": 13545.34447, "trades": 526, "taker_buy_base": 156494.0, "taker_buy_quote": 4816.87516 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03062, "high": 0.03209, "low": 0.03062, "close": 0.0319, "volume": 921121.0, "close_time": 1766217599999, "quote_volume": 29016.3262, "trades": 788, "taker_buy_base": 393783.0, "taker_buy_quote": 12405.77556 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03201, "high": 0.03214, "low": 0.03136, "close": 0.03136, "volume": 659648.0, "close_time": 1766231999999, "quote_volume": 20952.89954, "trades": 735, "taker_buy_base": 270726.0, "taker_buy_quote": 8613.85629 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03143, "high": 0.03168, "low": 0.03106, "close": 0.03131, "volume": 456395.0, "close_time": 1766246399999, "quote_volume": 14305.36064, "trades": 300, "taker_buy_base": 219600.0, "taker_buy_quote": 6883.88961 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03128, "high": 0.03227, "low": 0.03123, "close": 0.0315, "volume": 1037173.0, "close_time": 1766260799999, "quote_volume": 32885.08244, "trades": 871, "taker_buy_base": 481640.0, "taker_buy_quote": 15247.44635 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03147, "high": 0.0316, "low": 0.0313, "close": 0.03146, "volume": 120046.0, "close_time": 1766275199999, "quote_volume": 3777.03376, "trades": 116, "taker_buy_base": 80739.0, "taker_buy_quote": 2539.4624 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03143, "high": 0.03153, "low": 0.03048, "close": 0.03103, "volume": 492466.0, "close_time": 1766289599999, "quote_volume": 15187.6712, "trades": 330, "taker_buy_base": 303017.0, "taker_buy_quote": 9339.31066 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.031, "high": 0.0311, "low": 0.03089, "close": 0.03098, "volume": 119800.0, "close_time": 1766303999999, "quote_volume": 3714.94588, "trades": 112, "taker_buy_base": 82610.0, "taker_buy_quote": 2561.36125 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03092, "high": 0.03147, "low": 0.03092, "close": 0.03131, "volume": 247831.0, "close_time": 1766318399999, "quote_volume": 7757.51051, "trades": 188, "taker_buy_base": 141624.0, "taker_buy_quote": 4431.50113 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03142, "high": 0.03175, "low": 0.03104, "close": 0.03124, "volume": 469782.0, "close_time": 1766332799999, "quote_volume": 14721.93337, "trades": 432, "taker_buy_base": 236399.0, "taker_buy_quote": 7402.38858 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03125, "high": 0.0315, "low": 0.03111, "close": 0.0314, "volume": 441516.0, "close_time": 1766347199999, "quote_volume": 13826.71355, "trades": 287, "taker_buy_base": 198831.0, "taker_buy_quote": 6225.7011 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03132, "high": 0.03197, "low": 0.03128, "close": 0.03169, "volume": 623563.0, "close_time": 1766361599999, "quote_volume": 19751.84375, "trades": 366, "taker_buy_base": 157910.0, "taker_buy_quote": 4996.8326 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03173, "high": 0.03186, "low": 0.03136, "close": 0.03162, "volume": 498005.0, "close_time": 1766375999999, "quote_volume": 15758.28902, "trades": 336, "taker_buy_base": 253982.0, "taker_buy_quote": 8036.65682 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03175, "high": 0.03194, "low": 0.0316, "close": 0.03179, "volume": 279629.0, "close_time": 1766390399999, "quote_volume": 8879.46956, "trades": 90, "taker_buy_base": 136925.0, "taker_buy_quote": 4342.88753 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03176, "high": 0.03184, "low": 0.03161, "close": 0.03169, "volume": 401451.0, "close_time": 1766404799999, "quote_volume": 12730.92615, "trades": 230, "taker_buy_base": 239346.0, "taker_buy_quote": 7588.57225 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03181, "high": 0.03361, "low": 0.03181, "close": 0.03285, "volume": 733313.0, "close_time": 1766419199999, "quote_volume": 24106.3378, "trades": 662, "taker_buy_base": 439977.0, "taker_buy_quote": 14479.94915 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03295, "high": 0.03316, "low": 0.03273, "close": 0.03301, "volume": 658696.0, "close_time": 1766433599999, "quote_volume": 21702.08692, "trades": 341, "taker_buy_base": 472810.0, "taker_buy_quote": 15564.9397 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03302, "high": 0.03353, "low": 0.03301, "close": 0.03332, "volume": 992057.0, "close_time": 1766447999999, "quote_volume": 32990.87047, "trades": 662, "taker_buy_base": 351349.0, "taker_buy_quote": 11681.10256 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03332, "high": 0.03368, "low": 0.0331, "close": 0.0335, "volume": 374583.0, "close_time": 1766462399999, "quote_volume": 12494.74922, "trades": 415, "taker_buy_base": 170668.0, "taker_buy_quote": 5693.0339 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03345, "high": 0.03345, "low": 0.03256, "close": 0.03314, "volume": 925519.0, "close_time": 1766476799999, "quote_volume": 30582.10309, "trades": 540, "taker_buy_base": 443389.0, "taker_buy_quote": 14644.11598 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03315, "high": 0.03382, "low": 0.03315, "close": 0.03334, "volume": 714245.0, "close_time": 1766491199999, "quote_volume": 23837.70755, "trades": 469, "taker_buy_base": 485315.0, "taker_buy_quote": 16201.83909 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03323, "high": 0.03344, "low": 0.03225, "close": 0.0323, "volume": 769060.0, "close_time": 1766505599999, "quote_volume": 25334.93932, "trades": 426, "taker_buy_base": 485391.0, "taker_buy_quote": 15974.15542 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03244, "high": 0.033, "low": 0.0321, "close": 0.03276, "volume": 547845.0, "close_time": 1766519999999, "quote_volume": 17849.62626, "trades": 436, "taker_buy_base": 114888.0, "taker_buy_quote": 3750.20615 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0327, "high": 0.03274, "low": 0.03236, "close": 0.03237, "volume": 87437.0, "close_time": 1766534399999, "quote_volume": 2839.57682, "trades": 43, "taker_buy_base": 30052.0, "taker_buy_quote": 974.13137 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03227, "high": 0.03227, "low": 0.03162, "close": 0.03184, "volume": 544341.0, "close_time": 1766548799999, "quote_volume": 17352.89843, "trades": 385, "taker_buy_base": 202936.0, "taker_buy_quote": 6475.71042 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03194, "high": 0.0322, "low": 0.03138, "close": 0.03138, "volume": 376571.0, "close_time": 1766563199999, "quote_volume": 11988.37344, "trades": 191, "taker_buy_base": 169799.0, "taker_buy_quote": 5407.2882 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03139, "high": 0.0314, "low": 0.03092, "close": 0.03115, "volume": 719143.0, "close_time": 1766577599999, "quote_volume": 22368.69798, "trades": 251, "taker_buy_base": 256235.0, "taker_buy_quote": 7980.1889 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0314, "high": 0.03226, "low": 0.03131, "close": 0.03178, "volume": 727378.0, "close_time": 1766591999999, "quote_volume": 23120.40861, "trades": 494, "taker_buy_base": 286511.0, "taker_buy_quote": 9098.5572 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03183, "high": 0.03198, "low": 0.03105, "close": 0.03107, "volume": 336178.0, "close_time": 1766606399999, "quote_volume": 10585.90466, "trades": 200, "taker_buy_base": 190586.0, "taker_buy_quote": 5997.70323 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03112, "high": 0.03138, "low": 0.03101, "close": 0.03128, "volume": 234070.0, "close_time": 1766620799999, "quote_volume": 7298.18838, "trades": 136, "taker_buy_base": 65887.0, "taker_buy_quote": 2054.12641 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0312, "high": 0.03181, "low": 0.03109, "close": 0.03158, "volume": 211336.0, "close_time": 1766635199999, "quote_volume": 6619.33559, "trades": 141, "taker_buy_base": 112112.0, "taker_buy_quote": 3511.23269 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03136, "high": 0.03139, "low": 0.03119, "close": 0.03127, "volume": 134746.0, "close_time": 1766649599999, "quote_volume": 4220.07162, "trades": 57, "taker_buy_base": 52116.0, "taker_buy_quote": 1631.3446 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03115, "high": 0.03115, "low": 0.02993, "close": 0.02993, "volume": 845658.0, "close_time": 1766663999999, "quote_volume": 25673.1501, "trades": 470, "taker_buy_base": 433418.0, "taker_buy_quote": 13190.93592 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02997, "high": 0.03058, "low": 0.02993, "close": 0.03019, "volume": 447411.0, "close_time": 1766678399999, "quote_volume": 13580.16489, "trades": 255, "taker_buy_base": 245669.0, "taker_buy_quote": 7471.77038 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03019, "high": 0.0302, "low": 0.02899, "close": 0.02943, "volume": 1196983.0, "close_time": 1766692799999, "quote_volume": 35366.19885, "trades": 742, "taker_buy_base": 349754.0, "taker_buy_quote": 10288.56047 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02947, "high": 0.02947, "low": 0.02865, "close": 0.02908, "volume": 932358.0, "close_time": 1766707199999, "quote_volume": 27026.28407, "trades": 428, "taker_buy_base": 377962.0, "taker_buy_quote": 10943.91156 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.029, "high": 0.02914, "low": 0.02846, "close": 0.02884, "volume": 590753.0, "close_time": 1766721599999, "quote_volume": 16993.47576, "trades": 356, "taker_buy_base": 173865.0, "taker_buy_quote": 5006.79923 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02878, "high": 0.02906, "low": 0.0285, "close": 0.02865, "volume": 329975.0, "close_time": 1766735999999, "quote_volume": 9487.20931, "trades": 247, "taker_buy_base": 77788.0, "taker_buy_quote": 2239.36977 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0286, "high": 0.02939, "low": 0.02831, "close": 0.02925, "volume": 385559.0, "close_time": 1766750399999, "quote_volume": 11074.74858, "trades": 221, "taker_buy_base": 139329.0, "taker_buy_quote": 4014.30197 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02927, "high": 0.0294, "low": 0.02862, "close": 0.02863, "volume": 423016.0, "close_time": 1766764799999, "quote_volume": 12274.80191, "trades": 260, "taker_buy_base": 151535.0, "taker_buy_quote": 4395.53587 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02862, "high": 0.02862, "low": 0.0277, "close": 0.02771, "volume": 928257.0, "close_time": 1766779199999, "quote_volume": 26230.39351, "trades": 302, "taker_buy_base": 679508.0, "taker_buy_quote": 19233.58891 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02783, "high": 0.02783, "low": 0.02733, "close": 0.02759, "volume": 329436.0, "close_time": 1766793599999, "quote_volume": 9075.48933, "trades": 155, "taker_buy_base": 107079.0, "taker_buy_quote": 2954.44777 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02748, "high": 0.02775, "low": 0.0272, "close": 0.0275, "volume": 458494.0, "close_time": 1766807999999, "quote_volume": 12610.59582, "trades": 449, "taker_buy_base": 171072.0, "taker_buy_quote": 4698.07798 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02754, "high": 0.02758, "low": 0.02703, "close": 0.02703, "volume": 332100.0, "close_time": 1766822399999, "quote_volume": 9089.13375, "trades": 196, "taker_buy_base": 180987.0, "taker_buy_quote": 4960.58466 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02713, "high": 0.02733, "low": 0.02682, "close": 0.02714, "volume": 615170.0, "close_time": 1766836799999, "quote_volume": 16659.67773, "trades": 358, "taker_buy_base": 200742.0, "taker_buy_quote": 5454.44876 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02716, "high": 0.02748, "low": 0.02716, "close": 0.02742, "volume": 244455.0, "close_time": 1766851199999, "quote_volume": 6697.5515, "trades": 179, "taker_buy_base": 94516.0, "taker_buy_quote": 2589.02075 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02739, "high": 0.02761, "low": 0.0273, "close": 0.02761, "volume": 249962.0, "close_time": 1766865599999, "quote_volume": 6869.76892, "trades": 149, "taker_buy_base": 149577.0, "taker_buy_quote": 4107.89458 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0276, "high": 0.02779, "low": 0.02738, "close": 0.02779, "volume": 245611.0, "close_time": 1766879999999, "quote_volume": 6780.78242, "trades": 176, "taker_buy_base": 81357.0, "taker_buy_quote": 2233.4031 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02779, "high": 0.02812, "low": 0.02764, "close": 0.02805, "volume": 989779.0, "close_time": 1766894399999, "quote_volume": 27670.2588, "trades": 528, "taker_buy_base": 274148.0, "taker_buy_quote": 7651.79647 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02805, "high": 0.02805, "low": 0.02718, "close": 0.02731, "volume": 1079171.0, "close_time": 1766908799999, "quote_volume": 29795.82028, "trades": 443, "taker_buy_base": 343228.0, "taker_buy_quote": 9444.16459 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02731, "high": 0.02764, "low": 0.02725, "close": 0.02753, "volume": 117171.0, "close_time": 1766923199999, "quote_volume": 3219.91303, "trades": 50, "taker_buy_base": 58356.0, "taker_buy_quote": 1605.92214 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02749, "high": 0.02751, "low": 0.02728, "close": 0.02732, "volume": 206986.0, "close_time": 1766937599999, "quote_volume": 5670.83689, "trades": 72, "taker_buy_base": 84823.0, "taker_buy_quote": 2325.81734 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02736, "high": 0.02796, "low": 0.0271, "close": 0.02719, "volume": 732965.0, "close_time": 1766951999999, "quote_volume": 20185.42557, "trades": 512, "taker_buy_base": 440102.0, "taker_buy_quote": 12106.92026 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02722, "high": 0.02731, "low": 0.02707, "close": 0.0273, "volume": 214777.0, "close_time": 1766966399999, "quote_volume": 5846.23036, "trades": 44, "taker_buy_base": 67597.0, "taker_buy_quote": 1839.87983 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02724, "high": 0.02761, "low": 0.02724, "close": 0.02757, "volume": 395498.0, "close_time": 1766980799999, "quote_volume": 10867.8868, "trades": 298, "taker_buy_base": 223367.0, "taker_buy_quote": 6140.36486 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0275, "high": 0.02754, "low": 0.02713, "close": 0.02722, "volume": 519665.0, "close_time": 1766995199999, "quote_volume": 14217.84641, "trades": 293, "taker_buy_base": 117113.0, "taker_buy_quote": 3200.33275 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02729, "high": 0.02732, "low": 0.02665, "close": 0.0267, "volume": 328962.0, "close_time": 1767009599999, "quote_volume": 8849.38569, "trades": 193, "taker_buy_base": 171371.0, "taker_buy_quote": 4608.64642 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02667, "high": 0.02669, "low": 0.02546, "close": 0.02548, "volume": 1257888.0, "close_time": 1767023999999, "quote_volume": 32769.27038, "trades": 261, "taker_buy_base": 720233.0, "taker_buy_quote": 18705.09035 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02548, "high": 0.02554, "low": 0.02507, "close": 0.02507, "volume": 656640.0, "close_time": 1767038399999, "quote_volume": 16627.04893, "trades": 177, "taker_buy_base": 350363.0, "taker_buy_quote": 8854.31715 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02507, "high": 0.02545, "low": 0.02503, "close": 0.02517, "volume": 492848.0, "close_time": 1767052799999, "quote_volume": 12390.2485, "trades": 164, "taker_buy_base": 444196.0, "taker_buy_quote": 11165.03916 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02517, "high": 0.02525, "low": 0.02484, "close": 0.0249, "volume": 644797.0, "close_time": 1767067199999, "quote_volume": 16153.20229, "trades": 348, "taker_buy_base": 370882.0, "taker_buy_quote": 9304.14128 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02491, "high": 0.0254, "low": 0.02491, "close": 0.02537, "volume": 141192.0, "close_time": 1767081599999, "quote_volume": 3555.93284, "trades": 47, "taker_buy_base": 49465.0, "taker_buy_quote": 1247.28109 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02537, "high": 0.02537, "low": 0.02418, "close": 0.02418, "volume": 1823312.0, "close_time": 1767095999999, "quote_volume": 45172.76073, "trades": 341, "taker_buy_base": 1276210.0, "taker_buy_quote": 31697.39971 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02418, "high": 0.02467, "low": 0.02417, "close": 0.02465, "volume": 307195.0, "close_time": 1767110399999, "quote_volume": 7501.92191, "trades": 84, "taker_buy_base": 106934.0, "taker_buy_quote": 2614.90104 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02464, "high": 0.02477, "low": 0.02422, "close": 0.02442, "volume": 432004.0, "close_time": 1767124799999, "quote_volume": 10578.26358, "trades": 116, "taker_buy_base": 222473.0, "taker_buy_quote": 5444.22916 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0245, "high": 0.02502, "low": 0.02446, "close": 0.02502, "volume": 126590.0, "close_time": 1767139199999, "quote_volume": 3136.41507, "trades": 44, "taker_buy_base": 52641.0, "taker_buy_quote": 1296.94865 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02499, "high": 0.0253, "low": 0.02461, "close": 0.02461, "volume": 453641.0, "close_time": 1767153599999, "quote_volume": 11311.36162, "trades": 326, "taker_buy_base": 269434.0, "taker_buy_quote": 6710.92201 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02464, "high": 0.02588, "low": 0.02444, "close": 0.02483, "volume": 1824435.0, "close_time": 1767167999999, "quote_volume": 45598.0551, "trades": 847, "taker_buy_base": 800741.0, "taker_buy_quote": 19943.96685 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02484, "high": 0.02516, "low": 0.02434, "close": 0.02438, "volume": 422360.0, "close_time": 1767182399999, "quote_volume": 10481.51606, "trades": 170, "taker_buy_base": 82276.0, "taker_buy_quote": 2043.52608 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0244, "high": 0.02449, "low": 0.02417, "close": 0.02431, "volume": 327130.0, "close_time": 1767196799999, "quote_volume": 7949.08235, "trades": 186, "taker_buy_base": 146718.0, "taker_buy_quote": 3563.35377 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02431, "high": 0.02435, "low": 0.02366, "close": 0.02426, "volume": 553814.0, "close_time": 1767211199999, "quote_volume": 13319.27047, "trades": 212, "taker_buy_base": 272345.0, "taker_buy_quote": 6557.68858 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0243, "high": 0.02486, "low": 0.02413, "close": 0.02465, "volume": 457556.0, "close_time": 1767225599999, "quote_volume": 11234.31441, "trades": 136, "taker_buy_base": 209382.0, "taker_buy_quote": 5142.72877 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02456, "high": 0.02478, "low": 0.02449, "close": 0.02472, "volume": 304628.0, "close_time": 1767239999999, "quote_volume": 7504.1213, "trades": 156, "taker_buy_base": 146617.0, "taker_buy_quote": 3609.51919 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02471, "high": 0.02499, "low": 0.02465, "close": 0.02466, "volume": 232625.0, "close_time": 1767254399999, "quote_volume": 5766.01099, "trades": 97, "taker_buy_base": 77521.0, "taker_buy_quote": 1920.03138 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02475, "high": 0.02506, "low": 0.02469, "close": 0.02506, "volume": 209117.0, "close_time": 1767268799999, "quote_volume": 5186.02691, "trades": 81, "taker_buy_base": 99690.0, "taker_buy_quote": 2471.16681 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.025, "high": 0.026, "low": 0.0249, "close": 0.02503, "volume": 1174129.0, "close_time": 1767283199999, "quote_volume": 29644.92506, "trades": 247, "taker_buy_base": 364878.0, "taker_buy_quote": 9246.71112 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02514, "high": 0.02568, "low": 0.02506, "close": 0.02567, "volume": 262316.0, "close_time": 1767297599999, "quote_volume": 6678.67662, "trades": 75, "taker_buy_base": 197709.0, "taker_buy_quote": 5032.64456 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02585, "high": 0.026, "low": 0.02579, "close": 0.02591, "volume": 359849.0, "close_time": 1767311999999, "quote_volume": 9321.40627, "trades": 51, "taker_buy_base": 250299.0, "taker_buy_quote": 6481.31306 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02599, "high": 0.02601, "low": 0.02567, "close": 0.02582, "volume": 126464.0, "close_time": 1767326399999, "quote_volume": 3263.30336, "trades": 69, "taker_buy_base": 64455.0, "taker_buy_quote": 1660.22183 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02591, "high": 0.02609, "low": 0.02555, "close": 0.02555, "volume": 644491.0, "close_time": 1767340799999, "quote_volume": 16639.32976, "trades": 207, "taker_buy_base": 315214.0, "taker_buy_quote": 8133.16781 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02564, "high": 0.02633, "low": 0.02556, "close": 0.02612, "volume": 387254.0, "close_time": 1767355199999, "quote_volume": 10108.07254, "trades": 96, "taker_buy_base": 156158.0, "taker_buy_quote": 4075.27244 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02622, "high": 0.02628, "low": 0.02592, "close": 0.02601, "volume": 283639.0, "close_time": 1767369599999, "quote_volume": 7402.67083, "trades": 49, "taker_buy_base": 168438.0, "taker_buy_quote": 4396.55168 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.026, "high": 0.0267, "low": 0.026, "close": 0.02669, "volume": 191930.0, "close_time": 1767383999999, "quote_volume": 5073.45535, "trades": 51, "taker_buy_base": 62759.0, "taker_buy_quote": 1654.41333 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02672, "high": 0.02708, "low": 0.02656, "close": 0.02706, "volume": 308479.0, "close_time": 1767398399999, "quote_volume": 8256.82845, "trades": 79, "taker_buy_base": 127070.0, "taker_buy_quote": 3405.75078 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0271, "high": 0.02872, "low": 0.02706, "close": 0.02843, "volume": 899415.0, "close_time": 1767412799999, "quote_volume": 25134.37534, "trades": 404, "taker_buy_base": 538917.0, "taker_buy_quote": 15076.06873 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.02841, "high": 0.02887, "low": 0.02757, "close": 0.02773, "volume": 733526.0, "close_time": 1767427199999, "quote_volume": 20710.9987, "trades": 516, "taker_buy_base": 338609.0, "taker_buy_quote": 9568.93084 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02769, "high": 0.02772, "low": 0.02714, "close": 0.02722, "volume": 285697.0, "close_time": 1767441599999, "quote_volume": 7835.51201, "trades": 172, "taker_buy_base": 93244.0, "taker_buy_quote": 2556.1261 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02719, "high": 0.02768, "low": 0.02719, "close": 0.02739, "volume": 300292.0, "close_time": 1767455999999, "quote_volume": 8250.12421, "trades": 360, "taker_buy_base": 130719.0, "taker_buy_quote": 3588.08893 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02741, "high": 0.02772, "low": 0.02719, "close": 0.02736, "volume": 134698.0, "close_time": 1767470399999, "quote_volume": 3689.24274, "trades": 126, "taker_buy_base": 68601.0, "taker_buy_quote": 1878.92775 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02734, "high": 0.02764, "low": 0.02719, "close": 0.0276, "volume": 273885.0, "close_time": 1767484799999, "quote_volume": 7508.34865, "trades": 309, "taker_buy_base": 164299.0, "taker_buy_quote": 4496.03644 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0276, "high": 0.02865, "low": 0.02752, "close": 0.02858, "volume": 744360.0, "close_time": 1767499199999, "quote_volume": 20747.81147, "trades": 285, "taker_buy_base": 388992.0, "taker_buy_quote": 10816.0638 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02855, "high": 0.02865, "low": 0.02811, "close": 0.0282, "volume": 156711.0, "close_time": 1767513599999, "quote_volume": 4435.4145, "trades": 156, "taker_buy_base": 98164.0, "taker_buy_quote": 2781.71057 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.02808, "high": 0.02852, "low": 0.02799, "close": 0.02837, "volume": 344849.0, "close_time": 1767527999999, "quote_volume": 9758.07178, "trades": 146, "taker_buy_base": 148310.0, "taker_buy_quote": 4189.65135 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.02842, "high": 0.03087, "low": 0.02842, "close": 0.03083, "volume": 1560507.0, "close_time": 1767542399999, "quote_volume": 46246.41705, "trades": 652, "taker_buy_base": 754243.0, "taker_buy_quote": 22411.40519 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03083, "high": 0.03137, "low": 0.02979, "close": 0.03043, "volume": 2774603.0, "close_time": 1767556799999, "quote_volume": 84988.53518, "trades": 641, "taker_buy_base": 1288512.0, "taker_buy_quote": 39471.46924 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03029, "high": 0.03073, "low": 0.03026, "close": 0.03029, "volume": 460243.0, "close_time": 1767571199999, "quote_volume": 14032.91377, "trades": 127, "taker_buy_base": 248378.0, "taker_buy_quote": 7572.02535 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03029, "high": 0.03067, "low": 0.02992, "close": 0.02997, "volume": 781908.0, "close_time": 1767585599999, "quote_volume": 23706.7029, "trades": 407, "taker_buy_base": 405713.0, "taker_buy_quote": 12295.09187 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02992, "high": 0.03006, "low": 0.02959, "close": 0.03, "volume": 340178.0, "close_time": 1767599999999, "quote_volume": 10139.02292, "trades": 234, "taker_buy_base": 157062.0, "taker_buy_quote": 4681.68411 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03007, "high": 0.03019, "low": 0.02933, "close": 0.02956, "volume": 381495.0, "close_time": 1767614399999, "quote_volume": 11339.23388, "trades": 413, "taker_buy_base": 179287.0, "taker_buy_quote": 5328.18825 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02961, "high": 0.03, "low": 0.02933, "close": 0.02992, "volume": 175507.0, "close_time": 1767628799999, "quote_volume": 5189.78708, "trades": 208, "taker_buy_base": 76264.0, "taker_buy_quote": 2249.08198 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02975, "high": 0.03009, "low": 0.02939, "close": 0.03, "volume": 518234.0, "close_time": 1767643199999, "quote_volume": 15459.67998, "trades": 544, "taker_buy_base": 256540.0, "taker_buy_quote": 7638.6979 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03011, "high": 0.03011, "low": 0.02961, "close": 0.02966, "volume": 729025.0, "close_time": 1767657599999, "quote_volume": 21769.59961, "trades": 346, "taker_buy_base": 517175.0, "taker_buy_quote": 15450.70308 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02971, "high": 0.03006, "low": 0.02937, "close": 0.03002, "volume": 289097.0, "close_time": 1767671999999, "quote_volume": 8584.297, "trades": 164, "taker_buy_base": 126314.0, "taker_buy_quote": 3751.2159 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03003, "high": 0.03032, "low": 0.02953, "close": 0.0296, "volume": 462258.0, "close_time": 1767686399999, "quote_volume": 13818.71126, "trades": 317, "taker_buy_base": 228902.0, "taker_buy_quote": 6823.68282 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02979, "high": 0.03023, "low": 0.02979, "close": 0.03023, "volume": 416541.0, "close_time": 1767700799999, "quote_volume": 12519.35018, "trades": 288, "taker_buy_base": 202277.0, "taker_buy_quote": 6077.3551 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03016, "high": 0.03023, "low": 0.02912, "close": 0.02924, "volume": 778504.0, "close_time": 1767715199999, "quote_volume": 23029.02029, "trades": 535, "taker_buy_base": 456667.0, "taker_buy_quote": 13523.70116 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02931, "high": 0.02937, "low": 0.02834, "close": 0.02894, "volume": 942814.0, "close_time": 1767729599999, "quote_volume": 27055.09507, "trades": 565, "taker_buy_base": 520996.0, "taker_buy_quote": 14937.58011 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02897, "high": 0.02952, "low": 0.02897, "close": 0.02918, "volume": 302704.0, "close_time": 1767743999999, "quote_volume": 8866.06511, "trades": 268, "taker_buy_base": 133763.0, "taker_buy_quote": 3920.45855 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02931, "high": 0.02931, "low": 0.02826, "close": 0.02859, "volume": 318483.0, "close_time": 1767758399999, "quote_volume": 9124.1889, "trades": 149, "taker_buy_base": 116488.0, "taker_buy_quote": 3343.60427 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02867, "high": 0.02892, "low": 0.02817, "close": 0.02892, "volume": 534086.0, "close_time": 1767772799999, "quote_volume": 15194.75044, "trades": 124, "taker_buy_base": 263297.0, "taker_buy_quote": 7489.04737 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.029, "high": 0.029, "low": 0.02823, "close": 0.02858, "volume": 220728.0, "close_time": 1767787199999, "quote_volume": 6296.98951, "trades": 73, "taker_buy_base": 177170.0, "taker_buy_quote": 5058.27155 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02861, "high": 0.02875, "low": 0.02806, "close": 0.02823, "volume": 316776.0, "close_time": 1767801599999, "quote_volume": 8955.78754, "trades": 85, "taker_buy_base": 154257.0, "taker_buy_quote": 4359.83392 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02852, "high": 0.03034, "low": 0.0285, "close": 0.02984, "volume": 1468646.0, "close_time": 1767815999999, "quote_volume": 43565.89872, "trades": 474, "taker_buy_base": 728028.0, "taker_buy_quote": 21599.62263 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02993, "high": 0.03004, "low": 0.02915, "close": 0.02918, "volume": 594822.0, "close_time": 1767830399999, "quote_volume": 17544.17121, "trades": 177, "taker_buy_base": 241431.0, "taker_buy_quote": 7119.87943 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02942, "high": 0.02955, "low": 0.02814, "close": 0.02832, "volume": 516405.0, "close_time": 1767844799999, "quote_volume": 14839.34144, "trades": 349, "taker_buy_base": 148403.0, "taker_buy_quote": 4241.40718 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02829, "high": 0.02829, "low": 0.02735, "close": 0.0274, "volume": 332713.0, "close_time": 1767859199999, "quote_volume": 9251.19353, "trades": 256, "taker_buy_base": 153407.0, "taker_buy_quote": 4265.11492 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0274, "high": 0.02753, "low": 0.02677, "close": 0.02681, "volume": 508639.0, "close_time": 1767873599999, "quote_volume": 13753.49183, "trades": 216, "taker_buy_base": 246683.0, "taker_buy_quote": 6661.3493 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02676, "high": 0.02901, "low": 0.02656, "close": 0.02899, "volume": 1490155.0, "close_time": 1767887999999, "quote_volume": 41469.1828, "trades": 722, "taker_buy_base": 776077.0, "taker_buy_quote": 21689.68464 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02902, "high": 0.02915, "low": 0.02788, "close": 0.02827, "volume": 791334.0, "close_time": 1767902399999, "quote_volume": 22717.73167, "trades": 716, "taker_buy_base": 344754.0, "taker_buy_quote": 9901.82006 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02834, "high": 0.02898, "low": 0.0277, "close": 0.02773, "volume": 1076553.0, "close_time": 1767916799999, "quote_volume": 30321.39946, "trades": 445, "taker_buy_base": 586132.0, "taker_buy_quote": 16529.07434 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02784, "high": 0.02784, "low": 0.02661, "close": 0.02661, "volume": 542403.0, "close_time": 1767931199999, "quote_volume": 14862.07897, "trades": 179, "taker_buy_base": 242964.0, "taker_buy_quote": 6643.17422 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02663, "high": 0.02682, "low": 0.02626, "close": 0.02682, "volume": 305541.0, "close_time": 1767945599999, "quote_volume": 8123.71647, "trades": 170, "taker_buy_base": 126208.0, "taker_buy_quote": 3345.42889 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02634, "close": 0.02667, "volume": 268577.0, "close_time": 1767959999999, "quote_volume": 7156.01987, "trades": 146, "taker_buy_base": 99572.0, "taker_buy_quote": 2651.876 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0268, "high": 0.02689, "low": 0.02622, "close": 0.02656, "volume": 310798.0, "close_time": 1767974399999, "quote_volume": 8302.89721, "trades": 203, "taker_buy_base": 147506.0, "taker_buy_quote": 3933.39569 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02677, "high": 0.0269, "low": 0.02631, "close": 0.02655, "volume": 262336.0, "close_time": 1767988799999, "quote_volume": 6994.73907, "trades": 206, "taker_buy_base": 103533.0, "taker_buy_quote": 2757.68003 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02657, "high": 0.0272, "low": 0.02657, "close": 0.02667, "volume": 435439.0, "close_time": 1768003199999, "quote_volume": 11707.1027, "trades": 282, "taker_buy_base": 215980.0, "taker_buy_quote": 5814.58595 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02661, "close": 0.02676, "volume": 66074.0, "close_time": 1768017599999, "quote_volume": 1764.65089, "trades": 101, "taker_buy_base": 25679.0, "taker_buy_quote": 685.75966 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02627, "close": 0.02663, "volume": 238175.0, "close_time": 1768031999999, "quote_volume": 6300.56753, "trades": 147, "taker_buy_base": 88741.0, "taker_buy_quote": 2344.90756 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02668, "high": 0.02706, "low": 0.02668, "close": 0.02693, "volume": 198315.0, "close_time": 1768046399999, "quote_volume": 5332.29459, "trades": 261, "taker_buy_base": 132158.0, "taker_buy_quote": 3550.7137 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02692, "high": 0.0271, "low": 0.02647, "close": 0.02647, "volume": 243167.0, "close_time": 1768060799999, "quote_volume": 6546.10461, "trades": 104, "taker_buy_base": 97117.0, "taker_buy_quote": 2615.794 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02639, "high": 0.02681, "low": 0.02639, "close": 0.02676, "volume": 158614.0, "close_time": 1768075199999, "quote_volume": 4220.17488, "trades": 85, "taker_buy_base": 94018.0, "taker_buy_quote": 2501.22283 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02617, "close": 0.02635, "volume": 210765.0, "close_time": 1768089599999, "quote_volume": 5554.10098, "trades": 199, "taker_buy_base": 98632.0, "taker_buy_quote": 2595.87207 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02651, "high": 0.02677, "low": 0.02643, "close": 0.02671, "volume": 75022.0, "close_time": 1768103999999, "quote_volume": 1991.96033, "trades": 23, "taker_buy_base": 21208.0, "taker_buy_quote": 563.34248 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02668, "high": 0.02677, "low": 0.02643, "close": 0.02653, "volume": 35815.0, "close_time": 1768118399999, "quote_volume": 952.29377, "trades": 19, "taker_buy_base": 13737.0, "taker_buy_quote": 364.33605 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02654, "high": 0.02676, "low": 0.02644, "close": 0.02665, "volume": 120404.0, "close_time": 1768132799999, "quote_volume": 3205.55553, "trades": 94, "taker_buy_base": 53759.0, "taker_buy_quote": 1433.53051 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.02672, "high": 0.027, "low": 0.02617, "close": 0.02629, "volume": 544249.0, "close_time": 1768147199999, "quote_volume": 14530.68256, "trades": 451, "taker_buy_base": 325062.0, "taker_buy_quote": 8683.1886 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02631, "high": 0.02658, "low": 0.02627, "close": 0.02643, "volume": 170974.0, "close_time": 1768161599999, "quote_volume": 4515.72635, "trades": 223, "taker_buy_base": 103613.0, "taker_buy_quote": 2734.83718 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02614, "high": 0.02633, "low": 0.02566, "close": 0.02604, "volume": 468976.0, "close_time": 1768175999999, "quote_volume": 12178.6508, "trades": 398, "taker_buy_base": 272936.0, "taker_buy_quote": 7069.48673 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0261, "high": 0.02669, "low": 0.02579, "close": 0.02638, "volume": 238670.0, "close_time": 1768190399999, "quote_volume": 6298.28368, "trades": 173, "taker_buy_base": 54333.0, "taker_buy_quote": 1419.27882 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02609, "high": 0.02671, "low": 0.02609, "close": 0.02616, "volume": 194844.0, "close_time": 1768204799999, "quote_volume": 5165.35141, "trades": 110, "taker_buy_base": 22823.0, "taker_buy_quote": 605.70892 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02619, "high": 0.02664, "low": 0.0261, "close": 0.02627, "volume": 94712.0, "close_time": 1768219199999, "quote_volume": 2492.84162, "trades": 82, "taker_buy_base": 37082.0, "taker_buy_quote": 974.23514 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0263, "high": 0.0272, "low": 0.02603, "close": 0.02667, "volume": 573597.0, "close_time": 1768233599999, "quote_volume": 15296.0031, "trades": 339, "taker_buy_base": 293337.0, "taker_buy_quote": 7799.1778 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02678, "high": 0.02729, "low": 0.02645, "close": 0.02647, "volume": 578568.0, "close_time": 1768247999999, "quote_volume": 15485.47833, "trades": 180, "taker_buy_base": 296157.0, "taker_buy_quote": 7926.32734 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02645, "high": 0.02654, "low": 0.02544, "close": 0.02581, "volume": 477224.0, "close_time": 1768262399999, "quote_volume": 12306.61471, "trades": 97, "taker_buy_base": 139326.0, "taker_buy_quote": 3589.84521 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02581, "high": 0.02589, "low": 0.0257, "close": 0.02584, "volume": 70968.0, "close_time": 1768276799999, "quote_volume": 1831.09115, "trades": 57, "taker_buy_base": 9628.0, "taker_buy_quote": 248.01728 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0259, "high": 0.02622, "low": 0.02581, "close": 0.02613, "volume": 92729.0, "close_time": 1768291199999, "quote_volume": 2417.56601, "trades": 52, "taker_buy_base": 29316.0, "taker_buy_quote": 763.70973 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02617, "high": 0.02624, "low": 0.02599, "close": 0.02616, "volume": 87231.0, "close_time": 1768305599999, "quote_volume": 2275.54253, "trades": 63, "taker_buy_base": 48200.0, "taker_buy_quote": 1258.51611 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02615, "high": 0.02627, "low": 0.02566, "close": 0.02605, "volume": 606375.0, "close_time": 1768319999999, "quote_volume": 15836.39377, "trades": 294, "taker_buy_base": 81151.0, "taker_buy_quote": 2107.00611 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02615, "high": 0.02615, "low": 0.02561, "close": 0.02593, "volume": 806100.0, "close_time": 1768334399999, "quote_volume": 20827.90055, "trades": 400, "taker_buy_base": 428028.0, "taker_buy_quote": 11070.70718 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02593, "high": 0.02716, "low": 0.02577, "close": 0.02665, "volume": 1144818.0, "close_time": 1768348799999, "quote_volume": 30385.30879, "trades": 839, "taker_buy_base": 619159.0, "taker_buy_quote": 16450.76884 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02667, "high": 0.02821, "low": 0.02656, "close": 0.02801, "volume": 1918726.0, "close_time": 1768363199999, "quote_volume": 53058.36775, "trades": 1453, "taker_buy_base": 1146116.0, "taker_buy_quote": 31665.53375 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02801, "high": 0.02807, "low": 0.027, "close": 0.02738, "volume": 765504.0, "close_time": 1768377599999, "quote_volume": 21080.12447, "trades": 626, "taker_buy_base": 371956.0, "taker_buy_quote": 10221.98247 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02732, "high": 0.02852, "low": 0.02728, "close": 0.0281, "volume": 1095849.0, "close_time": 1768391999999, "quote_volume": 30756.04417, "trades": 734, "taker_buy_base": 555043.0, "taker_buy_quote": 15611.38302 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02824, "high": 0.03019, "low": 0.02809, "close": 0.02982, "volume": 2142568.0, "close_time": 1768406399999, "quote_volume": 62037.19852, "trades": 1220, "taker_buy_base": 1127964.0, "taker_buy_quote": 32717.44519 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0298, "high": 0.03272, "low": 0.02969, "close": 0.0306, "volume": 10949292.0, "close_time": 1768420799999, "quote_volume": 344309.92091, "trades": 3041, "taker_buy_base": 5782910.0, "taker_buy_quote": 181956.13987 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03051, "high": 0.03063, "low": 0.02854, "close": 0.02862, "volume": 3749102.0, "close_time": 1768435199999, "quote_volume": 110854.62349, "trades": 907, "taker_buy_base": 1883478.0, "taker_buy_quote": 55884.80299 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0286, "high": 0.02874, "low": 0.02811, "close": 0.02811, "volume": 529911.0, "close_time": 1768449599999, "quote_volume": 15120.10342, "trades": 98, "taker_buy_base": 55945.0, "taker_buy_quote": 1595.36636 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02804, "high": 0.0289, "low": 0.02804, "close": 0.02851, "volume": 624696.0, "close_time": 1768463999999, "quote_volume": 17838.64859, "trades": 196, "taker_buy_base": 332669.0, "taker_buy_quote": 9493.13587 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02855, "high": 0.02855, "low": 0.02757, "close": 0.0276, "volume": 700640.0, "close_time": 1768478399999, "quote_volume": 19611.54136, "trades": 145, "taker_buy_base": 518780.0, "taker_buy_quote": 14508.19963 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02758, "high": 0.02783, "low": 0.02684, "close": 0.02753, "volume": 868266.0, "close_time": 1768492799999, "quote_volume": 23773.91112, "trades": 184, "taker_buy_base": 385144.0, "taker_buy_quote": 10539.83645 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02756, "high": 0.02845, "low": 0.02686, "close": 0.0269, "volume": 2035665.0, "close_time": 1768507199999, "quote_volume": 56631.66359, "trades": 862, "taker_buy_base": 834510.0, "taker_buy_quote": 23276.39408 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02703, "high": 0.0272, "low": 0.02662, "close": 0.02711, "volume": 599608.0, "close_time": 1768521599999, "quote_volume": 16140.97245, "trades": 357, "taker_buy_base": 113729.0, "taker_buy_quote": 3055.4353 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02712, "high": 0.02725, "low": 0.02676, "close": 0.02711, "volume": 330585.0, "close_time": 1768535999999, "quote_volume": 8906.45187, "trades": 174, "taker_buy_base": 76841.0, "taker_buy_quote": 2075.73983 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02711, "high": 0.02745, "low": 0.02632, "close": 0.02648, "volume": 655685.0, "close_time": 1768550399999, "quote_volume": 17462.46655, "trades": 321, "taker_buy_base": 328493.0, "taker_buy_quote": 8721.20532 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02652, "high": 0.02722, "low": 0.02651, "close": 0.02703, "volume": 296197.0, "close_time": 1768564799999, "quote_volume": 7942.46037, "trades": 199, "taker_buy_base": 68323.0, "taker_buy_quote": 1830.10014 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02705, "high": 0.02742, "low": 0.02649, "close": 0.02671, "volume": 549304.0, "close_time": 1768579199999, "quote_volume": 14760.9123, "trades": 538, "taker_buy_base": 206822.0, "taker_buy_quote": 5550.98122 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02672, "high": 0.02754, "low": 0.02672, "close": 0.02699, "volume": 714702.0, "close_time": 1768593599999, "quote_volume": 19374.78703, "trades": 635, "taker_buy_base": 337872.0, "taker_buy_quote": 9163.67047 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02695, "high": 0.02882, "low": 0.02692, "close": 0.02846, "volume": 1512946.0, "close_time": 1768607999999, "quote_volume": 42725.80832, "trades": 1088, "taker_buy_base": 776450.0, "taker_buy_quote": 21913.01928 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02842, "high": 0.02868, "low": 0.02776, "close": 0.02779, "volume": 634922.0, "close_time": 1768622399999, "quote_volume": 17906.37142, "trades": 417, "taker_buy_base": 370162.0, "taker_buy_quote": 10427.42621 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02771, "high": 0.02791, "low": 0.02755, "close": 0.02763, "volume": 221064.0, "close_time": 1768636799999, "quote_volume": 6112.75083, "trades": 157, "taker_buy_base": 102338.0, "taker_buy_quote": 2834.43377 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02782, "high": 0.02811, "low": 0.02778, "close": 0.02786, "volume": 254601.0, "close_time": 1768651199999, "quote_volume": 7115.2591, "trades": 101, "taker_buy_base": 95264.0, "taker_buy_quote": 2657.83023 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02781, "high": 0.02805, "low": 0.0277, "close": 0.02803, "volume": 191987.0, "close_time": 1768665599999, "quote_volume": 5351.18862, "trades": 115, "taker_buy_base": 85515.0, "taker_buy_quote": 2381.99694 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02803, "high": 0.0281, "low": 0.02731, "close": 0.0275, "volume": 483498.0, "close_time": 1768679999999, "quote_volume": 13317.54883, "trades": 245, "taker_buy_base": 338856.0, "taker_buy_quote": 9323.58935 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02757, "high": 0.02762, "low": 0.02711, "close": 0.02713, "volume": 210535.0, "close_time": 1768694399999, "quote_volume": 5754.16556, "trades": 125, "taker_buy_base": 65763.0, "taker_buy_quote": 1799.34293 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02718, "high": 0.02738, "low": 0.02694, "close": 0.02698, "volume": 215653.0, "close_time": 1768708799999, "quote_volume": 5850.11716, "trades": 165, "taker_buy_base": 149124.0, "taker_buy_quote": 4039.22288 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02694, "high": 0.0274, "low": 0.02659, "close": 0.02686, "volume": 652164.0, "close_time": 1768723199999, "quote_volume": 17624.14672, "trades": 515, "taker_buy_base": 321748.0, "taker_buy_quote": 8708.66551 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0269, "high": 0.0272, "low": 0.02645, "close": 0.02647, "volume": 397722.0, "close_time": 1768737599999, "quote_volume": 10669.79116, "trades": 388, "taker_buy_base": 236941.0, "taker_buy_quote": 6352.99481 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0265, "high": 0.02725, "low": 0.02634, "close": 0.02643, "volume": 1321688.0, "close_time": 1768751999999, "quote_volume": 35440.8338, "trades": 948, "taker_buy_base": 459661.0, "taker_buy_quote": 12322.31328 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02648, "high": 0.02726, "low": 0.02642, "close": 0.02701, "volume": 487484.0, "close_time": 1768766399999, "quote_volume": 13077.51497, "trades": 341, "taker_buy_base": 193540.0, "taker_buy_quote": 5186.93802 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02696, "high": 0.02732, "low": 0.02571, "close": 0.02578, "volume": 883311.0, "close_time": 1768780799999, "quote_volume": 23394.15284, "trades": 721, "taker_buy_base": 398109.0, "taker_buy_quote": 10535.10885 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02578, "high": 0.02589, "low": 0.0237, "close": 0.02589, "volume": 3582397.0, "close_time": 1768795199999, "quote_volume": 89255.40848, "trades": 3159, "taker_buy_base": 1623292.0, "taker_buy_quote": 40564.56778 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02574, "high": 0.02672, "low": 0.02542, "close": 0.02652, "volume": 923587.0, "close_time": 1768809599999, "quote_volume": 24092.95959, "trades": 552, "taker_buy_base": 436736.0, "taker_buy_quote": 11398.07684 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02638, "high": 0.02651, "low": 0.02592, "close": 0.02624, "volume": 522724.0, "close_time": 1768823999999, "quote_volume": 13676.81139, "trades": 429, "taker_buy_base": 263458.0, "taker_buy_quote": 6885.19597 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02623, "high": 0.02712, "low": 0.02577, "close": 0.02673, "volume": 1498315.0, "close_time": 1768838399999, "quote_volume": 39524.66171, "trades": 1406, "taker_buy_base": 557720.0, "taker_buy_quote": 14688.2757 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02669, "high": 0.02793, "low": 0.02651, "close": 0.02745, "volume": 1024294.0, "close_time": 1768852799999, "quote_volume": 28003.93257, "trades": 1012, "taker_buy_base": 612365.0, "taker_buy_quote": 16710.4186 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02751, "high": 0.02767, "low": 0.02677, "close": 0.02689, "volume": 489190.0, "close_time": 1768867199999, "quote_volume": 13245.53799, "trades": 276, "taker_buy_base": 210910.0, "taker_buy_quote": 5705.36369 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02684, "high": 0.02684, "low": 0.02643, "close": 0.02658, "volume": 316378.0, "close_time": 1768881599999, "quote_volume": 8417.63917, "trades": 208, "taker_buy_base": 172776.0, "taker_buy_quote": 4593.34764 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02658, "high": 0.02658, "low": 0.0261, "close": 0.02636, "volume": 273220.0, "close_time": 1768895999999, "quote_volume": 7189.77522, "trades": 195, "taker_buy_base": 151875.0, "taker_buy_quote": 3992.64897 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02634, "high": 0.02634, "low": 0.0259, "close": 0.02605, "volume": 295840.0, "close_time": 1768910399999, "quote_volume": 7720.90548, "trades": 234, "taker_buy_base": 111074.0, "taker_buy_quote": 2898.41708 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02593, "high": 0.02614, "low": 0.0253, "close": 0.02542, "volume": 1615183.0, "close_time": 1768924799999, "quote_volume": 41522.28605, "trades": 1090, "taker_buy_base": 678451.0, "taker_buy_quote": 17435.37688 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02541, "high": 0.02545, "low": 0.02475, "close": 0.02483, "volume": 427558.0, "close_time": 1768939199999, "quote_volume": 10747.94315, "trades": 239, "taker_buy_base": 210739.0, "taker_buy_quote": 5285.53587 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02481, "high": 0.02491, "low": 0.02414, "close": 0.02419, "volume": 493117.0, "close_time": 1768953599999, "quote_volume": 12083.02308, "trades": 283, "taker_buy_base": 237447.0, "taker_buy_quote": 5804.58449 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02422, "high": 0.02567, "low": 0.02422, "close": 0.02517, "volume": 795263.0, "close_time": 1768967999999, "quote_volume": 19933.83353, "trades": 394, "taker_buy_base": 301784.0, "taker_buy_quote": 7555.21488 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02517, "high": 0.02527, "low": 0.02466, "close": 0.02474, "volume": 710734.0, "close_time": 1768982399999, "quote_volume": 17805.52141, "trades": 455, "taker_buy_base": 434705.0, "taker_buy_quote": 10871.05078 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02473, "high": 0.02479, "low": 0.02416, "close": 0.02442, "volume": 261186.0, "close_time": 1768996799999, "quote_volume": 6388.85552, "trades": 164, "taker_buy_base": 198690.0, "taker_buy_quote": 4862.69051 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02434, "high": 0.02482, "low": 0.02388, "close": 0.02481, "volume": 596479.0, "close_time": 1769011199999, "quote_volume": 14486.25679, "trades": 260, "taker_buy_base": 234146.0, "taker_buy_quote": 5700.45267 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02468, "high": 0.0249, "low": 0.02415, "close": 0.02478, "volume": 780998.0, "close_time": 1769025599999, "quote_volume": 19201.79562, "trades": 389, "taker_buy_base": 473383.0, "taker_buy_quote": 11613.62923 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02489, "high": 0.02509, "low": 0.02451, "close": 0.02451, "volume": 516507.0, "close_time": 1769039999999, "quote_volume": 12854.44126, "trades": 195, "taker_buy_base": 256496.0, "taker_buy_quote": 6384.50311 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02455, "high": 0.02467, "low": 0.02443, "close": 0.02444, "volume": 351121.0, "close_time": 1769054399999, "quote_volume": 8616.34346, "trades": 125, "taker_buy_base": 155243.0, "taker_buy_quote": 3808.84721 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02446, "high": 0.02449, "low": 0.02372, "close": 0.02372, "volume": 527383.0, "close_time": 1769068799999, "quote_volume": 12701.47864, "trades": 249, "taker_buy_base": 217641.0, "taker_buy_quote": 5251.00181 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0236, "high": 0.02394, "low": 0.02323, "close": 0.02369, "volume": 579861.0, "close_time": 1769083199999, "quote_volume": 13693.86563, "trades": 437, "taker_buy_base": 310574.0, "taker_buy_quote": 7326.72762 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02366, "high": 0.02533, "low": 0.02361, "close": 0.02511, "volume": 3013318.0, "close_time": 1769097599999, "quote_volume": 74361.23815, "trades": 1735, "taker_buy_base": 1528435.0, "taker_buy_quote": 37641.02255 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02512, "high": 0.02539, "low": 0.02454, "close": 0.02494, "volume": 740866.0, "close_time": 1769111999999, "quote_volume": 18476.40242, "trades": 416, "taker_buy_base": 375511.0, "taker_buy_quote": 9370.09892 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02488, "high": 0.02499, "low": 0.02432, "close": 0.02432, "volume": 352038.0, "close_time": 1769126399999, "quote_volume": 8693.82777, "trades": 183, "taker_buy_base": 207020.0, "taker_buy_quote": 5111.54952 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02434, "high": 0.02434, "low": 0.02402, "close": 0.02412, "volume": 459057.0, "close_time": 1769140799999, "quote_volume": 11077.12539, "trades": 265, "taker_buy_base": 304812.0, "taker_buy_quote": 7354.4691 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02409, "high": 0.02437, "low": 0.02402, "close": 0.02418, "volume": 623676.0, "close_time": 1769155199999, "quote_volume": 15082.89073, "trades": 156, "taker_buy_base": 130913.0, "taker_buy_quote": 3164.85323 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02419, "high": 0.02434, "low": 0.02386, "close": 0.02388, "volume": 407846.0, "close_time": 1769169599999, "quote_volume": 9814.55756, "trades": 240, "taker_buy_base": 302597.0, "taker_buy_quote": 7287.42979 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02394, "high": 0.02394, "low": 0.02305, "close": 0.02335, "volume": 607896.0, "close_time": 1769183999999, "quote_volume": 14249.88837, "trades": 282, "taker_buy_base": 217522.0, "taker_buy_quote": 5091.85179 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02336, "high": 0.02403, "low": 0.02319, "close": 0.02337, "volume": 763930.0, "close_time": 1769198399999, "quote_volume": 18028.45068, "trades": 284, "taker_buy_base": 329698.0, "taker_buy_quote": 7774.23083 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0234, "high": 0.0243, "low": 0.02322, "close": 0.0242, "volume": 632892.0, "close_time": 1769212799999, "quote_volume": 14986.3008, "trades": 300, "taker_buy_base": 376439.0, "taker_buy_quote": 8899.84428 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02414, "high": 0.0243, "low": 0.02379, "close": 0.024, "volume": 405635.0, "close_time": 1769227199999, "quote_volume": 9758.84443, "trades": 212, "taker_buy_base": 231735.0, "taker_buy_quote": 5569.2311 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02399, "high": 0.02422, "low": 0.02394, "close": 0.02422, "volume": 158006.0, "close_time": 1769241599999, "quote_volume": 3808.04655, "trades": 43, "taker_buy_base": 43132.0, "taker_buy_quote": 1040.60437 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02421, "high": 0.02458, "low": 0.0242, "close": 0.02454, "volume": 1456939.0, "close_time": 1769255999999, "quote_volume": 35668.97374, "trades": 105, "taker_buy_base": 719948.0, "taker_buy_quote": 17611.66167 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02458, "high": 0.02493, "low": 0.02425, "close": 0.02454, "volume": 683324.0, "close_time": 1769270399999, "quote_volume": 16812.08515, "trades": 186, "taker_buy_base": 330135.0, "taker_buy_quote": 8127.67454 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02441, "high": 0.02446, "low": 0.02413, "close": 0.02419, "volume": 607455.0, "close_time": 1769284799999, "quote_volume": 14747.23559, "trades": 173, "taker_buy_base": 408132.0, "taker_buy_quote": 9917.97858 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02415, "high": 0.02416, "low": 0.0238, "close": 0.02385, "volume": 449678.0, "close_time": 1769299199999, "quote_volume": 10770.98156, "trades": 240, "taker_buy_base": 201920.0, "taker_buy_quote": 4833.40999 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02383, "high": 0.02474, "low": 0.02376, "close": 0.02444, "volume": 852919.0, "close_time": 1769313599999, "quote_volume": 20700.66698, "trades": 827, "taker_buy_base": 298237.0, "taker_buy_quote": 7236.0561 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02444, "high": 0.02489, "low": 0.02435, "close": 0.02437, "volume": 660436.0, "close_time": 1769327999999, "quote_volume": 16226.94404, "trades": 652, "taker_buy_base": 349753.0, "taker_buy_quote": 8587.55052 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02444, "high": 0.02474, "low": 0.0242, "close": 0.0245, "volume": 528643.0, "close_time": 1769342399999, "quote_volume": 12959.83358, "trades": 477, "taker_buy_base": 232861.0, "taker_buy_quote": 5698.79599 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02454, "high": 0.02459, "low": 0.02372, "close": 0.02382, "volume": 561001.0, "close_time": 1769356799999, "quote_volume": 13511.17309, "trades": 356, "taker_buy_base": 264015.0, "taker_buy_quote": 6359.44273 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02365, "high": 0.02369, "low": 0.02231, "close": 0.02244, "volume": 897588.0, "close_time": 1769371199999, "quote_volume": 20592.18077, "trades": 966, "taker_buy_base": 530082.0, "taker_buy_quote": 12185.7903 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02241, "high": 0.02376, "low": 0.0224, "close": 0.02342, "volume": 1462697.0, "close_time": 1769385599999, "quote_volume": 34194.51317, "trades": 2634, "taker_buy_base": 691641.0, "taker_buy_quote": 16163.96493 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02344, "high": 0.02371, "low": 0.02303, "close": 0.02306, "volume": 320595.0, "close_time": 1769399999999, "quote_volume": 7505.20417, "trades": 541, "taker_buy_base": 156383.0, "taker_buy_quote": 3657.85761 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02315, "high": 0.02371, "low": 0.02314, "close": 0.02344, "volume": 569846.0, "close_time": 1769414399999, "quote_volume": 13293.9599, "trades": 231, "taker_buy_base": 388408.0, "taker_buy_quote": 9052.17477 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02349, "high": 0.02394, "low": 0.02333, "close": 0.02388, "volume": 533622.0, "close_time": 1769428799999, "quote_volume": 12553.39411, "trades": 292, "taker_buy_base": 311777.0, "taker_buy_quote": 7324.09481 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0239, "high": 0.02405, "low": 0.02359, "close": 0.0236, "volume": 518396.0, "close_time": 1769443199999, "quote_volume": 12316.59776, "trades": 436, "taker_buy_base": 232023.0, "taker_buy_quote": 5509.6638 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02358, "high": 0.02384, "low": 0.02347, "close": 0.02358, "volume": 226602.0, "close_time": 1769457599999, "quote_volume": 5364.64838, "trades": 227, "taker_buy_base": 75326.0, "taker_buy_quote": 1782.8916 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02366, "high": 0.02392, "low": 0.02362, "close": 0.02368, "volume": 562021.0, "close_time": 1769471999999, "quote_volume": 13364.25829, "trades": 384, "taker_buy_base": 150501.0, "taker_buy_quote": 3575.81475 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02383, "high": 0.02447, "low": 0.02383, "close": 0.02408, "volume": 151028.0, "close_time": 1769486399999, "quote_volume": 3637.2939, "trades": 168, "taker_buy_base": 101580.0, "taker_buy_quote": 2444.46905 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02402, "high": 0.02419, "low": 0.02392, "close": 0.02413, "volume": 200375.0, "close_time": 1769500799999, "quote_volume": 4818.00004, "trades": 112, "taker_buy_base": 65809.0, "taker_buy_quote": 1582.12577 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02428, "high": 0.02428, "low": 0.02406, "close": 0.02419, "volume": 59383.0, "close_time": 1769515199999, "quote_volume": 1435.81159, "trades": 69, "taker_buy_base": 16283.0, "taker_buy_quote": 393.71949 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02417, "high": 0.02428, "low": 0.02372, "close": 0.0238, "volume": 93526.0, "close_time": 1769529599999, "quote_volume": 2243.99839, "trades": 70, "taker_buy_base": 28466.0, "taker_buy_quote": 684.48027 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02377, "high": 0.02526, "low": 0.02365, "close": 0.02495, "volume": 712900.0, "close_time": 1769543999999, "quote_volume": 17605.58298, "trades": 567, "taker_buy_base": 376563.0, "taker_buy_quote": 9299.22293 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0249, "high": 0.02558, "low": 0.02476, "close": 0.02521, "volume": 280319.0, "close_time": 1769558399999, "quote_volume": 7065.78573, "trades": 227, "taker_buy_base": 94340.0, "taker_buy_quote": 2386.68344 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02508, "high": 0.02606, "low": 0.0249, "close": 0.02504, "volume": 387543.0, "close_time": 1769572799999, "quote_volume": 9849.61413, "trades": 255, "taker_buy_base": 187293.0, "taker_buy_quote": 4762.82753 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02497, "high": 0.02523, "low": 0.02494, "close": 0.02504, "volume": 53565.0, "close_time": 1769587199999, "quote_volume": 1341.75115, "trades": 60, "taker_buy_base": 11003.0, "taker_buy_quote": 276.25539 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02512, "high": 0.02523, "low": 0.02495, "close": 0.02518, "volume": 67386.0, "close_time": 1769601599999, "quote_volume": 1691.47151, "trades": 54, "taker_buy_base": 10202.0, "taker_buy_quote": 256.34254 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02518, "high": 0.02518, "low": 0.0249, "close": 0.02507, "volume": 28111.0, "close_time": 1769615999999, "quote_volume": 704.16633, "trades": 30, "taker_buy_base": 9102.0, "taker_buy_quote": 228.0681 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02493, "high": 0.02516, "low": 0.02484, "close": 0.02512, "volume": 111336.0, "close_time": 1769630399999, "quote_volume": 2781.51003, "trades": 135, "taker_buy_base": 68444.0, "taker_buy_quote": 1709.96179 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02532, "high": 0.02562, "low": 0.02521, "close": 0.02526, "volume": 137228.0, "close_time": 1769644799999, "quote_volume": 3487.67316, "trades": 190, "taker_buy_base": 72196.0, "taker_buy_quote": 1835.51593 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02502, "high": 0.02586, "low": 0.02496, "close": 0.02509, "volume": 422802.0, "close_time": 1769659199999, "quote_volume": 10741.30584, "trades": 481, "taker_buy_base": 218516.0, "taker_buy_quote": 5556.29664 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02512, "high": 0.02604, "low": 0.02512, "close": 0.02537, "volume": 477870.0, "close_time": 1769673599999, "quote_volume": 12198.41486, "trades": 420, "taker_buy_base": 202155.0, "taker_buy_quote": 5158.52059 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02538, "high": 0.02538, "low": 0.02468, "close": 0.02491, "volume": 244068.0, "close_time": 1769687999999, "quote_volume": 6082.37371, "trades": 247, "taker_buy_base": 100022.0, "taker_buy_quote": 2496.00472 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02502, "high": 0.02543, "low": 0.02469, "close": 0.0252, "volume": 611957.0, "close_time": 1769702399999, "quote_volume": 15311.93456, "trades": 662, "taker_buy_base": 336900.0, "taker_buy_quote": 8419.59912 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02509, "high": 0.0251, "low": 0.02435, "close": 0.02484, "volume": 789790.0, "close_time": 1769716799999, "quote_volume": 19516.7793, "trades": 848, "taker_buy_base": 293946.0, "taker_buy_quote": 7251.64661 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02477, "high": 0.02538, "low": 0.02469, "close": 0.02498, "volume": 393111.0, "close_time": 1769731199999, "quote_volume": 9853.25072, "trades": 342, "taker_buy_base": 228712.0, "taker_buy_quote": 5734.96532 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0247, "high": 0.02504, "low": 0.02436, "close": 0.02451, "volume": 124197.0, "close_time": 1769745599999, "quote_volume": 3072.22425, "trades": 112, "taker_buy_base": 66741.0, "taker_buy_quote": 1655.18029 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02465, "high": 0.02501, "low": 0.02465, "close": 0.02492, "volume": 96588.0, "close_time": 1769759999999, "quote_volume": 2393.74194, "trades": 64, "taker_buy_base": 73837.0, "taker_buy_quote": 1830.75331 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02491, "high": 0.02491, "low": 0.02454, "close": 0.02477, "volume": 23450.0, "close_time": 1769774399999, "quote_volume": 580.10935, "trades": 44, "taker_buy_base": 1873.0, "taker_buy_quote": 46.39421 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02469, "high": 0.0256, "low": 0.02424, "close": 0.02529, "volume": 804929.0, "close_time": 1769788799999, "quote_volume": 20034.99654, "trades": 364, "taker_buy_base": 523297.0, "taker_buy_quote": 12966.23194 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02544, "high": 0.02567, "low": 0.02514, "close": 0.02543, "volume": 598597.0, "close_time": 1769803199999, "quote_volume": 15219.46907, "trades": 248, "taker_buy_base": 355831.0, "taker_buy_quote": 9041.39253 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02554, "high": 0.02559, "low": 0.02499, "close": 0.02502, "volume": 283199.0, "close_time": 1769817599999, "quote_volume": 7142.30433, "trades": 106, "taker_buy_base": 143700.0, "taker_buy_quote": 3619.18823 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02516, "high": 0.02525, "low": 0.02494, "close": 0.02495, "volume": 110119.0, "close_time": 1769831999999, "quote_volume": 2761.43149, "trades": 21, "taker_buy_base": 56988.0, "taker_buy_quote": 1425.03659 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02491, "high": 0.025, "low": 0.02479, "close": 0.02479, "volume": 79751.0, "close_time": 1769846399999, "quote_volume": 1983.42129, "trades": 21, "taker_buy_base": 38925.0, "taker_buy_quote": 967.56574 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0247, "high": 0.02546, "low": 0.02456, "close": 0.02492, "volume": 255963.0, "close_time": 1769860799999, "quote_volume": 6416.80474, "trades": 87, "taker_buy_base": 121630.0, "taker_buy_quote": 3039.30936 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02502, "high": 0.02502, "low": 0.02426, "close": 0.02436, "volume": 872179.0, "close_time": 1769875199999, "quote_volume": 21446.59965, "trades": 338, "taker_buy_base": 458570.0, "taker_buy_quote": 11284.64618 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02438, "high": 0.02511, "low": 0.02419, "close": 0.02426, "volume": 1695728.0, "close_time": 1769889599999, "quote_volume": 41832.21735, "trades": 854, "taker_buy_base": 787350.0, "taker_buy_quote": 19380.08147 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02435, "high": 0.02489, "low": 0.02387, "close": 0.02484, "volume": 405058.0, "close_time": 1769903999999, "quote_volume": 9837.80799, "trades": 162, "taker_buy_base": 187451.0, "taker_buy_quote": 4540.12532 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02483, "high": 0.02569, "low": 0.02469, "close": 0.02525, "volume": 512027.0, "close_time": 1769918399999, "quote_volume": 12916.97934, "trades": 213, "taker_buy_base": 274767.0, "taker_buy_quote": 6933.83189 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02538, "high": 0.02575, "low": 0.02513, "close": 0.02541, "volume": 443736.0, "close_time": 1769932799999, "quote_volume": 11276.70694, "trades": 193, "taker_buy_base": 183533.0, "taker_buy_quote": 4659.82504 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02529, "high": 0.02561, "low": 0.02488, "close": 0.02527, "volume": 271778.0, "close_time": 1769947199999, "quote_volume": 6842.95953, "trades": 181, "taker_buy_base": 183354.0, "taker_buy_quote": 4615.4261 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02549, "high": 0.02557, "low": 0.02442, "close": 0.02467, "volume": 761484.0, "close_time": 1769961599999, "quote_volume": 18949.90964, "trades": 276, "taker_buy_base": 418330.0, "taker_buy_quote": 10400.425 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02465, "high": 0.02486, "low": 0.02417, "close": 0.02457, "volume": 392302.0, "close_time": 1769975999999, "quote_volume": 9636.53877, "trades": 141, "taker_buy_base": 197070.0, "taker_buy_quote": 4842.85816 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02455, "high": 0.02492, "low": 0.02428, "close": 0.02436, "volume": 373144.0, "close_time": 1769990399999, "quote_volume": 9166.60843, "trades": 208, "taker_buy_base": 201349.0, "taker_buy_quote": 4937.11934 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02437, "high": 0.0254, "low": 0.02435, "close": 0.0249, "volume": 450181.0, "close_time": 1770004799999, "quote_volume": 11195.6129, "trades": 220, "taker_buy_base": 223111.0, "taker_buy_quote": 5543.23459 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0249, "high": 0.0251, "low": 0.02404, "close": 0.02481, "volume": 745137.0, "close_time": 1770019199999, "quote_volume": 18320.28106, "trades": 260, "taker_buy_base": 280443.0, "taker_buy_quote": 6878.46582 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02482, "high": 0.025, "low": 0.0244, "close": 0.02474, "volume": 552389.0, "close_time": 1770033599999, "quote_volume": 13572.51326, "trades": 328, "taker_buy_base": 272731.0, "taker_buy_quote": 6697.7725 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0247, "high": 0.02559, "low": 0.02453, "close": 0.02546, "volume": 672158.0, "close_time": 1770047999999, "quote_volume": 16778.44945, "trades": 290, "taker_buy_base": 266354.0, "taker_buy_quote": 6644.78124 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02528, "high": 0.02538, "low": 0.02465, "close": 0.02485, "volume": 352902.0, "close_time": 1770062399999, "quote_volume": 8867.85829, "trades": 160, "taker_buy_base": 208725.0, "taker_buy_quote": 5256.66973 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02481, "high": 0.02488, "low": 0.02478, "close": 0.0248, "volume": 49243.0, "close_time": 1770076799999, "quote_volume": 1222.25076, "trades": 42, "taker_buy_base": 32446.0, "taker_buy_quote": 804.69828 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02481, "high": 0.02482, "low": 0.0242, "close": 0.02436, "volume": 232261.0, "close_time": 1770091199999, "quote_volume": 5694.59793, "trades": 112, "taker_buy_base": 112849.0, "taker_buy_quote": 2760.5609 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02443, "high": 0.02443, "low": 0.02398, "close": 0.02401, "volume": 185868.0, "close_time": 1770105599999, "quote_volume": 4485.76156, "trades": 70, "taker_buy_base": 103261.0, "taker_buy_quote": 2488.93778 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02411, "high": 0.02425, "low": 0.02353, "close": 0.02394, "volume": 471423.0, "close_time": 1770119999999, "quote_volume": 11261.28221, "trades": 341, "taker_buy_base": 230571.0, "taker_buy_quote": 5510.17965 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02395, "high": 0.0242, "low": 0.02328, "close": 0.0235, "volume": 1170579.0, "close_time": 1770134399999, "quote_volume": 27578.13876, "trades": 361, "taker_buy_base": 661218.0, "taker_buy_quote": 15584.54539 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0235, "high": 0.0235, "low": 0.02199, "close": 0.02217, "volume": 752076.0, "close_time": 1770148799999, "quote_volume": 16919.31446, "trades": 437, "taker_buy_base": 318979.0, "taker_buy_quote": 7249.3032 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02211, "high": 0.02278, "low": 0.02119, "close": 0.0212, "volume": 899080.0, "close_time": 1770163199999, "quote_volume": 19819.00773, "trades": 471, "taker_buy_base": 405269.0, "taker_buy_quote": 8941.23088 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0212, "high": 0.0216, "low": 0.02079, "close": 0.02096, "volume": 649105.0, "close_time": 1770177599999, "quote_volume": 13747.09853, "trades": 360, "taker_buy_base": 276479.0, "taker_buy_quote": 5833.50666 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02097, "high": 0.02113, "low": 0.02042, "close": 0.02042, "volume": 474629.0, "close_time": 1770191999999, "quote_volume": 9847.47416, "trades": 204, "taker_buy_base": 209115.0, "taker_buy_quote": 4343.03632 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02042, "high": 0.02042, "low": 0.01937, "close": 0.01984, "volume": 1044912.0, "close_time": 1770206399999, "quote_volume": 20781.37224, "trades": 503, "taker_buy_base": 503184.0, "taker_buy_quote": 10037.98529 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01974, "high": 0.02092, "low": 0.01964, "close": 0.01992, "volume": 3002310.0, "close_time": 1770220799999, "quote_volume": 60326.52655, "trades": 1258, "taker_buy_base": 1138283.0, "taker_buy_quote": 22912.50372 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01979, "high": 0.0199, "low": 0.01885, "close": 0.01987, "volume": 1962965.0, "close_time": 1770235199999, "quote_volume": 37845.08487, "trades": 768, "taker_buy_base": 751673.0, "taker_buy_quote": 14496.20594 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01994, "high": 0.02002, "low": 0.01891, "close": 0.01937, "volume": 1158351.0, "close_time": 1770249599999, "quote_volume": 22492.60165, "trades": 521, "taker_buy_base": 737595.0, "taker_buy_quote": 14298.84352 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01932, "high": 0.0195, "low": 0.01896, "close": 0.01922, "volume": 1255161.0, "close_time": 1770263999999, "quote_volume": 24080.05712, "trades": 383, "taker_buy_base": 656741.0, "taker_buy_quote": 12591.90646 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01917, "high": 0.0192, "low": 0.01866, "close": 0.01876, "volume": 894214.0, "close_time": 1770278399999, "quote_volume": 16890.29377, "trades": 345, "taker_buy_base": 294185.0, "taker_buy_quote": 5552.00152 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01873, "high": 0.0188, "low": 0.0176, "close": 0.01763, "volume": 1047826.0, "close_time": 1770292799999, "quote_volume": 19014.49828, "trades": 359, "taker_buy_base": 643666.0, "taker_buy_quote": 11637.17972 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01771, "high": 0.01782, "low": 0.01627, "close": 0.01682, "volume": 3016204.0, "close_time": 1770307199999, "quote_volume": 51612.0525, "trades": 1102, "taker_buy_base": 1306250.0, "taker_buy_quote": 22200.12466 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01681, "high": 0.01688, "low": 0.01517, "close": 0.01526, "volume": 2525100.0, "close_time": 1770321599999, "quote_volume": 40357.23925, "trades": 1036, "taker_buy_base": 1117557.0, "taker_buy_quote": 17857.08226 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01537, "high": 0.01546, "low": 0.0137, "close": 0.0137, "volume": 3624709.0, "close_time": 1770335999999, "quote_volume": 53058.12287, "trades": 1596, "taker_buy_base": 1638188.0, "taker_buy_quote": 23839.8704 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01377, "high": 0.01458, "low": 0.01277, "close": 0.01386, "volume": 5696156.0, "close_time": 1770350399999, "quote_volume": 78561.21559, "trades": 3353, "taker_buy_base": 2674235.0, "taker_buy_quote": 36798.2647 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01394, "high": 0.0141, "low": 0.01361, "close": 0.01366, "volume": 2212285.0, "close_time": 1770364799999, "quote_volume": 30716.40311, "trades": 699, "taker_buy_base": 905987.0, "taker_buy_quote": 12570.70964 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01362, "high": 0.01416, "low": 0.01354, "close": 0.01414, "volume": 3386173.0, "close_time": 1770379199999, "quote_volume": 47216.70985, "trades": 670, "taker_buy_base": 826323.0, "taker_buy_quote": 11495.55583 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01416, "high": 0.01671, "low": 0.01411, "close": 0.0149, "volume": 5479297.0, "close_time": 1770393599999, "quote_volume": 85813.14033, "trades": 1829, "taker_buy_base": 2669851.0, "taker_buy_quote": 41859.14546 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01497, "high": 0.01613, "low": 0.01471, "close": 0.01529, "volume": 1608684.0, "close_time": 1770407999999, "quote_volume": 24689.77632, "trades": 637, "taker_buy_base": 703176.0, "taker_buy_quote": 10841.13327 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01436, "close": 0.01461, "volume": 895838.0, "close_time": 1770422399999, "quote_volume": 13077.13694, "trades": 486, "taker_buy_base": 481150.0, "taker_buy_quote": 7026.71704 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01463, "high": 0.01484, "low": 0.01423, "close": 0.01482, "volume": 710170.0, "close_time": 1770436799999, "quote_volume": 10337.89958, "trades": 236, "taker_buy_base": 443325.0, "taker_buy_quote": 6459.75447 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01462, "high": 0.0147, "low": 0.01383, "close": 0.01399, "volume": 700887.0, "close_time": 1770451199999, "quote_volume": 9945.29093, "trades": 175, "taker_buy_base": 242152.0, "taker_buy_quote": 3444.4861 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01396, "high": 0.0141, "low": 0.01381, "close": 0.01401, "volume": 333795.0, "close_time": 1770465599999, "quote_volume": 4638.19555, "trades": 86, "taker_buy_base": 178482.0, "taker_buy_quote": 2481.28769 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01404, "high": 0.01437, "low": 0.01396, "close": 0.01406, "volume": 1155654.0, "close_time": 1770479999999, "quote_volume": 16360.47365, "trades": 296, "taker_buy_base": 565671.0, "taker_buy_quote": 8013.67675 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01409, "high": 0.01428, "low": 0.01389, "close": 0.01394, "volume": 160617.0, "close_time": 1770494399999, "quote_volume": 2262.55115, "trades": 75, "taker_buy_base": 85100.0, "taker_buy_quote": 1195.69142 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01402, "high": 0.01403, "low": 0.01389, "close": 0.01395, "volume": 78263.0, "close_time": 1770508799999, "quote_volume": 1091.74348, "trades": 18, "taker_buy_base": 62766.0, "taker_buy_quote": 875.80039 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01397, "high": 0.01401, "low": 0.01377, "close": 0.01386, "volume": 279184.0, "close_time": 1770523199999, "quote_volume": 3881.52862, "trades": 91, "taker_buy_base": 164962.0, "taker_buy_quote": 2294.34272 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01379, "high": 0.01389, "low": 0.01334, "close": 0.01334, "volume": 361707.0, "close_time": 1770537599999, "quote_volume": 4930.57042, "trades": 109, "taker_buy_base": 164059.0, "taker_buy_quote": 2250.30716 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01334, "high": 0.01358, "low": 0.01314, "close": 0.01338, "volume": 1443346.0, "close_time": 1770551999999, "quote_volume": 19092.06421, "trades": 221, "taker_buy_base": 1042550.0, "taker_buy_quote": 13756.98086 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0134, "high": 0.0134, "low": 0.01312, "close": 0.01315, "volume": 782221.0, "close_time": 1770566399999, "quote_volume": 10382.12708, "trades": 282, "taker_buy_base": 477220.0, "taker_buy_quote": 6328.83351 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0131, "high": 0.01315, "low": 0.01283, "close": 0.01294, "volume": 1926670.0, "close_time": 1770580799999, "quote_volume": 25139.20955, "trades": 322, "taker_buy_base": 780268.0, "taker_buy_quote": 10194.8144 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01291, "high": 0.013, "low": 0.01245, "close": 0.01298, "volume": 1287790.0, "close_time": 1770595199999, "quote_volume": 16448.79915, "trades": 366, "taker_buy_base": 708028.0, "taker_buy_quote": 9038.14565 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01303, "high": 0.01386, "low": 0.01292, "close": 0.01384, "volume": 1537183.0, "close_time": 1770609599999, "quote_volume": 20784.52512, "trades": 322, "taker_buy_base": 923878.0, "taker_buy_quote": 12508.59283 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01379, "high": 0.01386, "low": 0.01322, "close": 0.01322, "volume": 928498.0, "close_time": 1770623999999, "quote_volume": 12648.4893, "trades": 249, "taker_buy_base": 553762.0, "taker_buy_quote": 7560.38047 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01314, "high": 0.01326, "low": 0.01291, "close": 0.01301, "volume": 980037.0, "close_time": 1770638399999, "quote_volume": 12766.94501, "trades": 162, "taker_buy_base": 307667.0, "taker_buy_quote": 4022.93685 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01305, "high": 0.01356, "low": 0.01297, "close": 0.0133, "volume": 919027.0, "close_time": 1770652799999, "quote_volume": 12206.18538, "trades": 165, "taker_buy_base": 609999.0, "taker_buy_quote": 8100.74227 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01327, "high": 0.01379, "low": 0.01327, "close": 0.01357, "volume": 924210.0, "close_time": 1770667199999, "quote_volume": 12561.03354, "trades": 179, "taker_buy_base": 708231.0, "taker_buy_quote": 9632.67932 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0134, "high": 0.01347, "low": 0.01324, "close": 0.01327, "volume": 1359948.0, "close_time": 1770681599999, "quote_volume": 18092.53017, "trades": 141, "taker_buy_base": 1174019.0, "taker_buy_quote": 15616.81005 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01326, "high": 0.01337, "low": 0.01299, "close": 0.01306, "volume": 348941.0, "close_time": 1770695999999, "quote_volume": 4603.61968, "trades": 139, "taker_buy_base": 187406.0, "taker_buy_quote": 2471.08485 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01276, "close": 0.01281, "volume": 104235.0, "close_time": 1770710399999, "quote_volume": 1346.77436, "trades": 68, "taker_buy_base": 48432.0, "taker_buy_quote": 625.24732 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01281, "high": 0.0129, "low": 0.01276, "close": 0.01277, "volume": 392315.0, "close_time": 1770724799999, "quote_volume": 5020.4038, "trades": 68, "taker_buy_base": 70389.0, "taker_buy_quote": 902.0217 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01282, "high": 0.01314, "low": 0.01269, "close": 0.01301, "volume": 138323.0, "close_time": 1770739199999, "quote_volume": 1785.48343, "trades": 77, "taker_buy_base": 62346.0, "taker_buy_quote": 803.4787 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01289, "high": 0.01306, "low": 0.01284, "close": 0.01296, "volume": 158122.0, "close_time": 1770753599999, "quote_volume": 2040.63899, "trades": 50, "taker_buy_base": 60885.0, "taker_buy_quote": 786.09911 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01294, "high": 0.01302, "low": 0.0129, "close": 0.01302, "volume": 54687.0, "close_time": 1770767999999, "quote_volume": 706.40033, "trades": 12, "taker_buy_base": 51995.0, "taker_buy_quote": 671.35049 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01312, "high": 0.01355, "low": 0.01312, "close": 0.01345, "volume": 216975.0, "close_time": 1770782399999, "quote_volume": 2895.85344, "trades": 66, "taker_buy_base": 115183.0, "taker_buy_quote": 1539.55027 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01339, "high": 0.01346, "low": 0.01272, "close": 0.01277, "volume": 927774.0, "close_time": 1770796799999, "quote_volume": 12083.82312, "trades": 244, "taker_buy_base": 700069.0, "taker_buy_quote": 9122.65362 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0127, "high": 0.01305, "low": 0.01265, "close": 0.01305, "volume": 213536.0, "close_time": 1770811199999, "quote_volume": 2739.90069, "trades": 118, "taker_buy_base": 93776.0, "taker_buy_quote": 1207.91607 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01298, "high": 0.01332, "low": 0.01277, "close": 0.01284, "volume": 366568.0, "close_time": 1770825599999, "quote_volume": 4770.14602, "trades": 144, "taker_buy_base": 140923.0, "taker_buy_quote": 1828.46784 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01287, "high": 0.01315, "low": 0.01273, "close": 0.013, "volume": 223087.0, "close_time": 1770839999999, "quote_volume": 2881.29218, "trades": 159, "taker_buy_base": 127998.0, "taker_buy_quote": 1656.6003 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01295, "high": 0.01307, "low": 0.01258, "close": 0.01259, "volume": 130895.0, "close_time": 1770854399999, "quote_volume": 1681.49097, "trades": 67, "taker_buy_base": 73747.0, "taker_buy_quote": 948.70428 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01274, "high": 0.01296, "low": 0.01267, "close": 0.01288, "volume": 171921.0, "close_time": 1770868799999, "quote_volume": 2197.32525, "trades": 56, "taker_buy_base": 110208.0, "taker_buy_quote": 1407.45192 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01294, "high": 0.01329, "low": 0.01292, "close": 0.01325, "volume": 244675.0, "close_time": 1770883199999, "quote_volume": 3223.6571, "trades": 50, "taker_buy_base": 109070.0, "taker_buy_quote": 1436.1723 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01305, "close": 0.01314, "volume": 162259.0, "close_time": 1770897599999, "quote_volume": 2132.57636, "trades": 55, "taker_buy_base": 60762.0, "taker_buy_quote": 799.85839 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01309, "high": 0.01313, "low": 0.01289, "close": 0.01302, "volume": 211711.0, "close_time": 1770911999999, "quote_volume": 2753.73664, "trades": 120, "taker_buy_base": 99115.0, "taker_buy_quote": 1289.24535 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01304, "high": 0.0135, "low": 0.01287, "close": 0.0133, "volume": 140589.0, "close_time": 1770926399999, "quote_volume": 1840.89492, "trades": 52, "taker_buy_base": 79429.0, "taker_buy_quote": 1039.31671 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01325, "high": 0.01337, "low": 0.0131, "close": 0.01337, "volume": 80920.0, "close_time": 1770940799999, "quote_volume": 1070.81425, "trades": 60, "taker_buy_base": 54867.0, "taker_buy_quote": 725.55693 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01315, "high": 0.01338, "low": 0.01309, "close": 0.01324, "volume": 179890.0, "close_time": 1770955199999, "quote_volume": 2385.64556, "trades": 116, "taker_buy_base": 108014.0, "taker_buy_quote": 1435.28717 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0131, "high": 0.01322, "low": 0.01296, "close": 0.01305, "volume": 652252.0, "close_time": 1770969599999, "quote_volume": 8473.74223, "trades": 70, "taker_buy_base": 315519.0, "taker_buy_quote": 4094.26923 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01314, "high": 0.01322, "low": 0.01298, "close": 0.01298, "volume": 133689.0, "close_time": 1770983999999, "quote_volume": 1753.02765, "trades": 48, "taker_buy_base": 31853.0, "taker_buy_quote": 418.74489 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01298, "high": 0.01324, "low": 0.0128, "close": 0.01312, "volume": 138904.0, "close_time": 1770998399999, "quote_volume": 1807.9058, "trades": 108, "taker_buy_base": 62065.0, "taker_buy_quote": 806.36559 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01311, "high": 0.01352, "low": 0.0131, "close": 0.0133, "volume": 1050893.0, "close_time": 1771012799999, "quote_volume": 13988.03844, "trades": 280, "taker_buy_base": 649197.0, "taker_buy_quote": 8666.03145 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01335, "high": 0.01364, "low": 0.0132, "close": 0.01327, "volume": 497411.0, "close_time": 1771027199999, "quote_volume": 6620.46203, "trades": 118, "taker_buy_base": 210753.0, "taker_buy_quote": 2815.45438 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01334, "high": 0.01356, "low": 0.01328, "close": 0.01336, "volume": 357823.0, "close_time": 1771041599999, "quote_volume": 4793.84888, "trades": 164, "taker_buy_base": 222028.0, "taker_buy_quote": 2977.04063 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01319, "close": 0.01321, "volume": 52921.0, "close_time": 1771055999999, "quote_volume": 702.63546, "trades": 23, "taker_buy_base": 4410.0, "taker_buy_quote": 58.59588 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01324, "high": 0.01345, "low": 0.013, "close": 0.01318, "volume": 518759.0, "close_time": 1771070399999, "quote_volume": 6830.65993, "trades": 469, "taker_buy_base": 318108.0, "taker_buy_quote": 4192.95299 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01317, "high": 0.01326, "low": 0.01303, "close": 0.01321, "volume": 200108.0, "close_time": 1771084799999, "quote_volume": 2635.29353, "trades": 138, "taker_buy_base": 129000.0, "taker_buy_quote": 1700.50352 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01321, "high": 0.01387, "low": 0.01313, "close": 0.01372, "volume": 722775.0, "close_time": 1771099199999, "quote_volume": 9710.81545, "trades": 470, "taker_buy_base": 484195.0, "taker_buy_quote": 6501.59056 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01372, "high": 0.01379, "low": 0.0135, "close": 0.0135, "volume": 199341.0, "close_time": 1771113599999, "quote_volume": 2713.35688, "trades": 300, "taker_buy_base": 90340.0, "taker_buy_quote": 1229.23233 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01344, "high": 0.01365, "low": 0.01327, "close": 0.01344, "volume": 447600.0, "close_time": 1771127999999, "quote_volume": 6031.50752, "trades": 645, "taker_buy_base": 252685.0, "taker_buy_quote": 3405.19013 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01353, "high": 0.01383, "low": 0.01353, "close": 0.01377, "volume": 324196.0, "close_time": 1771142399999, "quote_volume": 4427.32546, "trades": 339, "taker_buy_base": 151848.0, "taker_buy_quote": 2073.05405 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01386, "high": 0.01473, "low": 0.01362, "close": 0.01452, "volume": 2286408.0, "close_time": 1771156799999, "quote_volume": 32783.15448, "trades": 1878, "taker_buy_base": 1209905.0, "taker_buy_quote": 17296.16568 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01445, "high": 0.01462, "low": 0.01325, "close": 0.01365, "volume": 2548976.0, "close_time": 1771171199999, "quote_volume": 35157.40899, "trades": 2113, "taker_buy_base": 1196305.0, "taker_buy_quote": 16514.03558 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01367, "high": 0.0159, "low": 0.01358, "close": 0.01387, "volume": 27393962.0, "close_time": 1771185599999, "quote_volume": 394207.29271, "trades": 9419, "taker_buy_base": 13846935.0, "taker_buy_quote": 199531.18191 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01391, "high": 0.01437, "low": 0.01362, "close": 0.01368, "volume": 3269449.0, "close_time": 1771199999999, "quote_volume": 45372.52855, "trades": 1665, "taker_buy_base": 1221696.0, "taker_buy_quote": 17056.52878 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01372, "high": 0.01422, "low": 0.0137, "close": 0.01413, "volume": 1046002.0, "close_time": 1771214399999, "quote_volume": 14571.99406, "trades": 948, "taker_buy_base": 719041.0, "taker_buy_quote": 10019.83088 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01414, "high": 0.01473, "low": 0.01398, "close": 0.01446, "volume": 4049639.0, "close_time": 1771228799999, "quote_volume": 58730.70891, "trades": 2129, "taker_buy_base": 2030479.0, "taker_buy_quote": 29399.18319 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0145, "high": 0.01536, "low": 0.01414, "close": 0.01451, "volume": 6881988.0, "close_time": 1771243199999, "quote_volume": 102309.34517, "trades": 4136, "taker_buy_base": 3449672.0, "taker_buy_quote": 51490.33884 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01451, "high": 0.01506, "low": 0.01423, "close": 0.01446, "volume": 5199092.0, "close_time": 1771257599999, "quote_volume": 75982.24225, "trades": 2916, "taker_buy_base": 2598405.0, "taker_buy_quote": 37981.94491 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01452, "high": 0.01506, "low": 0.01452, "close": 0.01471, "volume": 1637475.0, "close_time": 1771271999999, "quote_volume": 24257.12543, "trades": 926, "taker_buy_base": 1049229.0, "taker_buy_quote": 15561.56919 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01472, "high": 0.01482, "low": 0.0144, "close": 0.01449, "volume": 640174.0, "close_time": 1771286399999, "quote_volume": 9344.93922, "trades": 259, "taker_buy_base": 218998.0, "taker_buy_quote": 3191.35494 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01449, "high": 0.01528, "low": 0.01429, "close": 0.01479, "volume": 2194235.0, "close_time": 1771300799999, "quote_volume": 32389.9047, "trades": 824, "taker_buy_base": 1154015.0, "taker_buy_quote": 16969.68538 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01488, "high": 0.0152, "low": 0.01486, "close": 0.01517, "volume": 633508.0, "close_time": 1771315199999, "quote_volume": 9518.94798, "trades": 222, "taker_buy_base": 314099.0, "taker_buy_quote": 4715.68002 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0152, "high": 0.0161, "low": 0.01497, "close": 0.01545, "volume": 3659746.0, "close_time": 1771329599999, "quote_volume": 56850.76031, "trades": 1657, "taker_buy_base": 1599452.0, "taker_buy_quote": 24855.88418 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01548, "high": 0.0165, "low": 0.01514, "close": 0.01635, "volume": 3503739.0, "close_time": 1771343999999, "quote_volume": 55689.19925, "trades": 2651, "taker_buy_base": 2074110.0, "taker_buy_quote": 33065.18499 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01645, "high": 0.0175, "low": 0.01465, "close": 0.01488, "volume": 14865910.0, "close_time": 1771358399999, "quote_volume": 242637.29629, "trades": 9071, "taker_buy_base": 7203689.0, "taker_buy_quote": 116684.27927 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01489, "high": 0.01503, "low": 0.01438, "close": 0.01501, "volume": 1493739.0, "close_time": 1771372799999, "quote_volume": 21888.51949, "trades": 1061, "taker_buy_base": 457320.0, "taker_buy_quote": 6717.75797 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01501, "high": 0.01529, "low": 0.01448, "close": 0.01462, "volume": 4281702.0, "close_time": 1771387199999, "quote_volume": 63841.2649, "trades": 1816, "taker_buy_base": 2039770.0, "taker_buy_quote": 30027.22547 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01458, "high": 0.01513, "low": 0.01428, "close": 0.01498, "volume": 1353341.0, "close_time": 1771401599999, "quote_volume": 19742.60736, "trades": 1548, "taker_buy_base": 714602.0, "taker_buy_quote": 10410.99687 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01497, "high": 0.01502, "low": 0.01475, "close": 0.01489, "volume": 600430.0, "close_time": 1771415999999, "quote_volume": 8938.8627, "trades": 823, "taker_buy_base": 319143.0, "taker_buy_quote": 4753.16139 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0149, "high": 0.01521, "low": 0.01478, "close": 0.01507, "volume": 1451822.0, "close_time": 1771430399999, "quote_volume": 21730.31744, "trades": 1206, "taker_buy_base": 847795.0, "taker_buy_quote": 12684.80661 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01508, "high": 0.01592, "low": 0.01387, "close": 0.01406, "volume": 3762527.0, "close_time": 1771444799999, "quote_volume": 56893.44301, "trades": 4229, "taker_buy_base": 2169791.0, "taker_buy_quote": 32909.84248 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01404, "high": 0.01405, "low": 0.01346, "close": 0.01357, "volume": 607363.0, "close_time": 1771459199999, "quote_volume": 8349.57492, "trades": 826, "taker_buy_base": 281828.0, "taker_buy_quote": 3875.45145 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01357, "high": 0.01377, "low": 0.01339, "close": 0.01363, "volume": 2038067.0, "close_time": 1771473599999, "quote_volume": 27575.93816, "trades": 605, "taker_buy_base": 953654.0, "taker_buy_quote": 12893.76775 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01362, "high": 0.01372, "low": 0.01322, "close": 0.01326, "volume": 1146957.0, "close_time": 1771487999999, "quote_volume": 15467.38317, "trades": 868, "taker_buy_base": 749021.0, "taker_buy_quote": 10120.1687 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01329, "high": 0.01352, "low": 0.01313, "close": 0.01342, "volume": 791840.0, "close_time": 1771502399999, "quote_volume": 10538.03042, "trades": 912, "taker_buy_base": 317455.0, "taker_buy_quote": 4226.90404 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01341, "high": 0.01345, "low": 0.01297, "close": 0.01318, "volume": 986626.0, "close_time": 1771516799999, "quote_volume": 13003.97368, "trades": 970, "taker_buy_base": 562636.0, "taker_buy_quote": 7399.02574 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01312, "high": 0.01318, "low": 0.01297, "close": 0.01301, "volume": 318737.0, "close_time": 1771531199999, "quote_volume": 4163.75956, "trades": 272, "taker_buy_base": 121411.0, "taker_buy_quote": 1585.61351 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01299, "high": 0.01303, "low": 0.01255, "close": 0.01263, "volume": 655540.0, "close_time": 1771545599999, "quote_volume": 8320.0019, "trades": 430, "taker_buy_base": 177452.0, "taker_buy_quote": 2249.0295 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01263, "high": 0.01284, "low": 0.01251, "close": 0.01276, "volume": 606088.0, "close_time": 1771559999999, "quote_volume": 7670.96482, "trades": 480, "taker_buy_base": 246426.0, "taker_buy_quote": 3121.24513 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01266, "high": 0.01271, "low": 0.0124, "close": 0.01263, "volume": 1291952.0, "close_time": 1771574399999, "quote_volume": 16191.50326, "trades": 851, "taker_buy_base": 549711.0, "taker_buy_quote": 6890.264 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01261, "high": 0.01272, "low": 0.01233, "close": 0.01233, "volume": 499052.0, "close_time": 1771588799999, "quote_volume": 6283.82092, "trades": 449, "taker_buy_base": 211448.0, "taker_buy_quote": 2668.03965 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01229, "high": 0.01237, "low": 0.01187, "close": 0.01233, "volume": 1941260.0, "close_time": 1771603199999, "quote_volume": 23583.5573, "trades": 1200, "taker_buy_base": 749317.0, "taker_buy_quote": 9114.63539 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01229, "high": 0.01244, "low": 0.01213, "close": 0.01229, "volume": 1217570.0, "close_time": 1771617599999, "quote_volume": 14969.62502, "trades": 204, "taker_buy_base": 782611.0, "taker_buy_quote": 9625.95755 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01232, "high": 0.01291, "low": 0.01228, "close": 0.01274, "volume": 1324162.0, "close_time": 1771631999999, "quote_volume": 16623.69033, "trades": 206, "taker_buy_base": 395439.0, "taker_buy_quote": 4980.97799 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01277, "high": 0.01284, "low": 0.01251, "close": 0.01252, "volume": 322974.0, "close_time": 1771646399999, "quote_volume": 4111.18286, "trades": 95, "taker_buy_base": 159269.0, "taker_buy_quote": 2024.20038 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01252, "high": 0.01283, "low": 0.01247, "close": 0.01275, "volume": 640261.0, "close_time": 1771660799999, "quote_volume": 8139.54886, "trades": 139, "taker_buy_base": 284839.0, "taker_buy_quote": 3617.58718 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01285, "high": 0.01298, "low": 0.01274, "close": 0.01275, "volume": 1078101.0, "close_time": 1771675199999, "quote_volume": 13867.3876, "trades": 153, "taker_buy_base": 374711.0, "taker_buy_quote": 4833.92386 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01272, "high": 0.01305, "low": 0.01258, "close": 0.01271, "volume": 1280956.0, "close_time": 1771689599999, "quote_volume": 16434.27778, "trades": 230, "taker_buy_base": 637285.0, "taker_buy_quote": 8174.39419 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01272, "high": 0.01418, "low": 0.01271, "close": 0.01275, "volume": 6110867.0, "close_time": 1771703999999, "quote_volume": 81637.41873, "trades": 1359, "taker_buy_base": 3359821.0, "taker_buy_quote": 45034.2565 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01279, "high": 0.01296, "low": 0.01272, "close": 0.01286, "volume": 780996.0, "close_time": 1771718399999, "quote_volume": 10016.99163, "trades": 195, "taker_buy_base": 379393.0, "taker_buy_quote": 4868.37535 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01294, "high": 0.0132, "low": 0.01262, "close": 0.01267, "volume": 1099595.0, "close_time": 1771732799999, "quote_volume": 14267.15877, "trades": 284, "taker_buy_base": 376842.0, "taker_buy_quote": 4900.96607 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01275, "high": 0.01339, "low": 0.0127, "close": 0.0132, "volume": 2376644.0, "close_time": 1771747199999, "quote_volume": 31111.67395, "trades": 345, "taker_buy_base": 802297.0, "taker_buy_quote": 10478.94431 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01318, "high": 0.0132, "low": 0.01284, "close": 0.01293, "volume": 3356854.0, "close_time": 1771761599999, "quote_volume": 43598.84543, "trades": 228, "taker_buy_base": 1870723.0, "taker_buy_quote": 24276.67923 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0129, "high": 0.01293, "low": 0.01236, "close": 0.01244, "volume": 580269.0, "close_time": 1771775999999, "quote_volume": 7327.79706, "trades": 106, "taker_buy_base": 225061.0, "taker_buy_quote": 2832.4754 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01243, "high": 0.01248, "low": 0.01207, "close": 0.01217, "volume": 713200.0, "close_time": 1771790399999, "quote_volume": 8697.13939, "trades": 105, "taker_buy_base": 262508.0, "taker_buy_quote": 3194.48251 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01191, "close": 0.01194, "volume": 379233.0, "close_time": 1771804799999, "quote_volume": 4551.49174, "trades": 66, "taker_buy_base": 143993.0, "taker_buy_quote": 1733.58798 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01151, "close": 0.01166, "volume": 1074366.0, "close_time": 1771819199999, "quote_volume": 12621.16966, "trades": 205, "taker_buy_base": 526105.0, "taker_buy_quote": 6180.74091 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01156, "high": 0.01197, "low": 0.01155, "close": 0.01196, "volume": 362988.0, "close_time": 1771833599999, "quote_volume": 4290.25393, "trades": 74, "taker_buy_base": 105401.0, "taker_buy_quote": 1248.73666 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01194, "high": 0.01206, "low": 0.0117, "close": 0.01179, "volume": 686598.0, "close_time": 1771847999999, "quote_volume": 8123.93653, "trades": 68, "taker_buy_base": 373152.0, "taker_buy_quote": 4398.55076 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01181, "high": 0.01233, "low": 0.01178, "close": 0.01207, "volume": 1200453.0, "close_time": 1771862399999, "quote_volume": 14449.2577, "trades": 184, "taker_buy_base": 511060.0, "taker_buy_quote": 6157.95634 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01206, "high": 0.01229, "low": 0.0119, "close": 0.01197, "volume": 944334.0, "close_time": 1771876799999, "quote_volume": 11373.22753, "trades": 207, "taker_buy_base": 416538.0, "taker_buy_quote": 5029.42591 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01201, "high": 0.01218, "low": 0.01197, "close": 0.01205, "volume": 331243.0, "close_time": 1771891199999, "quote_volume": 4001.93899, "trades": 111, "taker_buy_base": 153621.0, "taker_buy_quote": 1857.44951 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01202, "high": 0.01218, "low": 0.01168, "close": 0.01181, "volume": 1174056.0, "close_time": 1771905599999, "quote_volume": 14040.85187, "trades": 291, "taker_buy_base": 586982.0, "taker_buy_quote": 7045.26107 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01176, "high": 0.01194, "low": 0.01172, "close": 0.01176, "volume": 494034.0, "close_time": 1771919999999, "quote_volume": 5842.05487, "trades": 87, "taker_buy_base": 190744.0, "taker_buy_quote": 2255.11256 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01175, "high": 0.01179, "low": 0.01158, "close": 0.01163, "volume": 347743.0, "close_time": 1771934399999, "quote_volume": 4072.64012, "trades": 57, "taker_buy_base": 211060.0, "taker_buy_quote": 2471.56421 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01161, "high": 0.01185, "low": 0.01161, "close": 0.01173, "volume": 575728.0, "close_time": 1771948799999, "quote_volume": 6765.71784, "trades": 79, "taker_buy_base": 290045.0, "taker_buy_quote": 3414.79778 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01158, "close": 0.01161, "volume": 676884.0, "close_time": 1771963199999, "quote_volume": 7925.03523, "trades": 150, "taker_buy_base": 423078.0, "taker_buy_quote": 4954.63038 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01164, "high": 0.0117, "low": 0.01135, "close": 0.01142, "volume": 692941.0, "close_time": 1771977599999, "quote_volume": 7939.70549, "trades": 108, "taker_buy_base": 291877.0, "taker_buy_quote": 3330.44776 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01143, "high": 0.01184, "low": 0.01137, "close": 0.0116, "volume": 736987.0, "close_time": 1771991999999, "quote_volume": 8514.26285, "trades": 172, "taker_buy_base": 469234.0, "taker_buy_quote": 5423.8926 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01153, "high": 0.0118, "low": 0.01152, "close": 0.0118, "volume": 195474.0, "close_time": 1772006399999, "quote_volume": 2281.62957, "trades": 58, "taker_buy_base": 78244.0, "taker_buy_quote": 910.78934 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01177, "high": 0.01191, "low": 0.0117, "close": 0.01175, "volume": 324033.0, "close_time": 1772020799999, "quote_volume": 3819.85541, "trades": 66, "taker_buy_base": 135144.0, "taker_buy_quote": 1590.00239 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01179, "high": 0.01242, "low": 0.01179, "close": 0.01214, "volume": 1443635.0, "close_time": 1772035199999, "quote_volume": 17537.8282, "trades": 235, "taker_buy_base": 846551.0, "taker_buy_quote": 10259.68569 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01215, "high": 0.01268, "low": 0.01215, "close": 0.01242, "volume": 1209514.0, "close_time": 1772049599999, "quote_volume": 15006.31245, "trades": 139, "taker_buy_base": 780119.0, "taker_buy_quote": 9708.4925 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01239, "high": 0.01241, "low": 0.0119, "close": 0.01201, "volume": 689003.0, "close_time": 1772063999999, "quote_volume": 8339.69912, "trades": 138, "taker_buy_base": 291647.0, "taker_buy_quote": 3527.10456 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01201, "high": 0.01204, "low": 0.01165, "close": 0.0118, "volume": 538918.0, "close_time": 1772078399999, "quote_volume": 6411.25695, "trades": 109, "taker_buy_base": 159764.0, "taker_buy_quote": 1898.08563 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01182, "high": 0.01188, "low": 0.01169, "close": 0.01174, "volume": 410173.0, "close_time": 1772092799999, "quote_volume": 4840.5191, "trades": 77, "taker_buy_base": 156454.0, "taker_buy_quote": 1846.01262 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01174, "high": 0.01185, "low": 0.01157, "close": 0.01172, "volume": 665177.0, "close_time": 1772107199999, "quote_volume": 7813.48035, "trades": 116, "taker_buy_base": 258601.0, "taker_buy_quote": 3043.34435 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0117, "high": 0.01172, "low": 0.0114, "close": 0.01159, "volume": 977410.0, "close_time": 1772121599999, "quote_volume": 11309.06878, "trades": 156, "taker_buy_base": 206774.0, "taker_buy_quote": 2381.36114 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01162, "high": 0.01165, "low": 0.01105, "close": 0.0114, "volume": 1360971.0, "close_time": 1772135999999, "quote_volume": 15293.77193, "trades": 232, "taker_buy_base": 599421.0, "taker_buy_quote": 6756.32805 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01137, "high": 0.01138, "low": 0.01123, "close": 0.01134, "volume": 315882.0, "close_time": 1772150399999, "quote_volume": 3564.04954, "trades": 77, "taker_buy_base": 169753.0, "taker_buy_quote": 1917.14085 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01134, "high": 0.01141, "low": 0.01127, "close": 0.01141, "volume": 142137.0, "close_time": 1772164799999, "quote_volume": 1614.17238, "trades": 27, "taker_buy_base": 82853.0, "taker_buy_quote": 939.92674 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01145, "high": 0.01194, "low": 0.01145, "close": 0.01193, "volume": 499312.0, "close_time": 1772179199999, "quote_volume": 5861.8239, "trades": 128, "taker_buy_base": 276872.0, "taker_buy_quote": 3242.90231 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01196, "high": 0.01245, "low": 0.0118, "close": 0.01191, "volume": 2614880.0, "close_time": 1772193599999, "quote_volume": 31948.60755, "trades": 477, "taker_buy_base": 1406233.0, "taker_buy_quote": 17139.68735 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01181, "high": 0.01184, "low": 0.01155, "close": 0.01167, "volume": 764973.0, "close_time": 1772207999999, "quote_volume": 8953.07717, "trades": 130, "taker_buy_base": 335044.0, "taker_buy_quote": 3919.71636 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01169, "high": 0.01207, "low": 0.01157, "close": 0.01184, "volume": 1466848.0, "close_time": 1772222399999, "quote_volume": 17383.836, "trades": 242, "taker_buy_base": 893574.0, "taker_buy_quote": 10610.57343 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01185, "high": 0.01187, "low": 0.01145, "close": 0.0117, "volume": 680787.0, "close_time": 1772236799999, "quote_volume": 7940.79234, "trades": 168, "taker_buy_base": 337791.0, "taker_buy_quote": 3942.77353 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01171, "high": 0.01189, "low": 0.01146, "close": 0.0115, "volume": 491283.0, "close_time": 1772251199999, "quote_volume": 5717.61232, "trades": 87, "taker_buy_base": 231220.0, "taker_buy_quote": 2692.2618 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01151, "high": 0.0116, "low": 0.011, "close": 0.01151, "volume": 1146896.0, "close_time": 1772265599999, "quote_volume": 12994.45588, "trades": 221, "taker_buy_base": 504076.0, "taker_buy_quote": 5705.92825 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01147, "high": 0.01152, "low": 0.01114, "close": 0.01129, "volume": 845001.0, "close_time": 1772279999999, "quote_volume": 9530.72536, "trades": 99, "taker_buy_base": 269862.0, "taker_buy_quote": 3045.69954 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01124, "high": 0.01162, "low": 0.01124, "close": 0.01126, "volume": 1398082.0, "close_time": 1772294399999, "quote_volume": 15872.51099, "trades": 192, "taker_buy_base": 785553.0, "taker_buy_quote": 8922.33754 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01129, "high": 0.01216, "low": 0.01122, "close": 0.01203, "volume": 788502.0, "close_time": 1772308799999, "quote_volume": 9307.67827, "trades": 166, "taker_buy_base": 313680.0, "taker_buy_quote": 3724.01845 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01203, "high": 0.01365, "low": 0.01201, "close": 0.01329, "volume": 9928929.0, "close_time": 1772323199999, "quote_volume": 128561.36558, "trades": 1357, "taker_buy_base": 5796771.0, "taker_buy_quote": 75123.18908 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01332, "high": 0.01336, "low": 0.01267, "close": 0.0128, "volume": 5859134.0, "close_time": 1772337599999, "quote_volume": 75543.60948, "trades": 620, "taker_buy_base": 2465741.0, "taker_buy_quote": 31834.57263 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01277, "high": 0.0128, "low": 0.01256, "close": 0.01259, "volume": 919463.0, "close_time": 1772351999999, "quote_volume": 11667.97186, "trades": 129, "taker_buy_base": 402666.0, "taker_buy_quote": 5110.67249 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01222, "close": 0.01226, "volume": 933450.0, "close_time": 1772366399999, "quote_volume": 11529.86976, "trades": 114, "taker_buy_base": 255814.0, "taker_buy_quote": 3157.93969 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01226, "high": 0.01246, "low": 0.01202, "close": 0.01237, "volume": 1372525.0, "close_time": 1772380799999, "quote_volume": 16775.62271, "trades": 172, "taker_buy_base": 601106.0, "taker_buy_quote": 7342.57488 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01235, "high": 0.01267, "low": 0.01216, "close": 0.01247, "volume": 964375.0, "close_time": 1772395199999, "quote_volume": 11981.5981, "trades": 150, "taker_buy_base": 556184.0, "taker_buy_quote": 6913.72984 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01244, "high": 0.01259, "low": 0.01225, "close": 0.01249, "volume": 558359.0, "close_time": 1772409599999, "quote_volume": 6955.99098, "trades": 88, "taker_buy_base": 125645.0, "taker_buy_quote": 1563.2705 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01252, "high": 0.01293, "low": 0.01205, "close": 0.01208, "volume": 1476172.0, "close_time": 1772423999999, "quote_volume": 18399.13702, "trades": 213, "taker_buy_base": 696443.0, "taker_buy_quote": 8710.62383 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0122, "high": 0.01227, "low": 0.01203, "close": 0.01215, "volume": 423121.0, "close_time": 1772438399999, "quote_volume": 5144.13997, "trades": 80, "taker_buy_base": 185684.0, "taker_buy_quote": 2255.46066 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01213, "high": 0.01245, "low": 0.01206, "close": 0.01223, "volume": 454053.0, "close_time": 1772452799999, "quote_volume": 5568.11841, "trades": 83, "taker_buy_base": 179516.0, "taker_buy_quote": 2199.62662 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01222, "high": 0.0128, "low": 0.01218, "close": 0.01263, "volume": 1042368.0, "close_time": 1772467199999, "quote_volume": 13072.75943, "trades": 129, "taker_buy_base": 541327.0, "taker_buy_quote": 6774.35595 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01261, "high": 0.01313, "low": 0.01251, "close": 0.01259, "volume": 1908699.0, "close_time": 1772481599999, "quote_volume": 24510.61669, "trades": 243, "taker_buy_base": 966679.0, "taker_buy_quote": 12441.72837 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01241, "close": 0.01251, "volume": 663163.0, "close_time": 1772495999999, "quote_volume": 8307.19526, "trades": 75, "taker_buy_base": 337956.0, "taker_buy_quote": 4234.43026 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01252, "high": 0.01294, "low": 0.01236, "close": 0.0129, "volume": 998833.0, "close_time": 1772510399999, "quote_volume": 12695.45653, "trades": 218, "taker_buy_base": 447566.0, "taker_buy_quote": 5700.3609 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0129, "high": 0.01305, "low": 0.01277, "close": 0.01277, "volume": 492547.0, "close_time": 1772524799999, "quote_volume": 6372.24003, "trades": 105, "taker_buy_base": 222518.0, "taker_buy_quote": 2884.81831 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01275, "high": 0.01283, "low": 0.01254, "close": 0.01269, "volume": 1450273.0, "close_time": 1772539199999, "quote_volume": 18385.59575, "trades": 253, "taker_buy_base": 618713.0, "taker_buy_quote": 7848.29141 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01269, "high": 0.01317, "low": 0.01269, "close": 0.01312, "volume": 1928808.0, "close_time": 1772553599999, "quote_volume": 24960.9432, "trades": 340, "taker_buy_base": 1131362.0, "taker_buy_quote": 14645.84099 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01304, "high": 0.0135, "low": 0.01296, "close": 0.01296, "volume": 1222171.0, "close_time": 1772567999999, "quote_volume": 16225.28716, "trades": 200, "taker_buy_base": 688162.0, "taker_buy_quote": 9124.72272 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01301, "high": 0.0131, "low": 0.01286, "close": 0.01291, "volume": 882990.0, "close_time": 1772582399999, "quote_volume": 11448.65302, "trades": 150, "taker_buy_base": 517185.0, "taker_buy_quote": 6714.59691 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0129, "high": 0.01308, "low": 0.01282, "close": 0.01294, "volume": 340438.0, "close_time": 1772596799999, "quote_volume": 4397.58251, "trades": 69, "taker_buy_base": 139153.0, "taker_buy_quote": 1793.70941 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01289, "high": 0.01306, "low": 0.01272, "close": 0.01274, "volume": 1039263.0, "close_time": 1772611199999, "quote_volume": 13428.67667, "trades": 179, "taker_buy_base": 475345.0, "taker_buy_quote": 6154.46167 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01277, "high": 0.01306, "low": 0.01268, "close": 0.01305, "volume": 1541277.0, "close_time": 1772625599999, "quote_volume": 19893.59308, "trades": 239, "taker_buy_base": 815921.0, "taker_buy_quote": 10533.15706 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01308, "high": 0.01355, "low": 0.01296, "close": 0.0134, "volume": 929680.0, "close_time": 1772639999999, "quote_volume": 12287.19179, "trades": 160, "taker_buy_base": 384004.0, "taker_buy_quote": 5066.60972 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01344, "high": 0.01391, "low": 0.01329, "close": 0.01386, "volume": 1365821.0, "close_time": 1772654399999, "quote_volume": 18547.84653, "trades": 199, "taker_buy_base": 836379.0, "taker_buy_quote": 11344.64387 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01389, "high": 0.01451, "low": 0.01341, "close": 0.01405, "volume": 4287259.0, "close_time": 1772668799999, "quote_volume": 59848.3738, "trades": 678, "taker_buy_base": 1911890.0, "taker_buy_quote": 26901.09663 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01402, "high": 0.01487, "low": 0.01374, "close": 0.01463, "volume": 3688465.0, "close_time": 1772683199999, "quote_volume": 53121.70507, "trades": 577, "taker_buy_base": 1718041.0, "taker_buy_quote": 24683.8969 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01462, "high": 0.01538, "low": 0.01413, "close": 0.01434, "volume": 8049242.0, "close_time": 1772697599999, "quote_volume": 120263.89283, "trades": 1286, "taker_buy_base": 4219288.0, "taker_buy_quote": 63110.43697 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01428, "high": 0.01575, "low": 0.01394, "close": 0.01573, "volume": 9026228.0, "close_time": 1772711999999, "quote_volume": 134715.18499, "trades": 1424, "taker_buy_base": 5235038.0, "taker_buy_quote": 78352.77277 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01572, "high": 0.0196, "low": 0.01563, "close": 0.01873, "volume": 20868385.0, "close_time": 1772726399999, "quote_volume": 357380.58272, "trades": 3443, "taker_buy_base": 11075924.0, "taker_buy_quote": 189989.86413 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01874, "high": 0.01944, "low": 0.01668, "close": 0.01779, "volume": 30550081.0, "close_time": 1772740799999, "quote_volume": 555579.68195, "trades": 3958, "taker_buy_base": 15122673.0, "taker_buy_quote": 275399.39538 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01766, "high": 0.01766, "low": 0.01626, "close": 0.01701, "volume": 14093303.0, "close_time": 1772755199999, "quote_volume": 238122.62469, "trades": 1882, "taker_buy_base": 6967551.0, "taker_buy_quote": 117858.03705 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01688, "high": 0.01896, "low": 0.01661, "close": 0.01881, "volume": 13495321.0, "close_time": 1772769599999, "quote_volume": 241082.23003, "trades": 2264, "taker_buy_base": 8533633.0, "taker_buy_quote": 152773.35671 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01887, "high": 0.0209, "low": 0.018, "close": 0.02022, "volume": 10450967.0, "close_time": 1772783999999, "quote_volume": 206284.17329, "trades": 2653, "taker_buy_base": 5442233.0, "taker_buy_quote": 106801.5958 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02018, "high": 0.02175, "low": 0.0187, "close": 0.01899, "volume": 19836969.0, "close_time": 1772798399999, "quote_volume": 402606.8205, "trades": 5838, "taker_buy_base": 9795461.0, "taker_buy_quote": 198960.08916 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01895, "high": 0.0199, "low": 0.0175, "close": 0.0175, "volume": 17484062.0, "close_time": 1772812799999, "quote_volume": 326782.7392, "trades": 3539, "taker_buy_base": 7852867.0, "taker_buy_quote": 147183.58491 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01748, "high": 0.01752, "low": 0.01605, "close": 0.01679, "volume": 9731152.0, "close_time": 1772827199999, "quote_volume": 161732.74322, "trades": 2839, "taker_buy_base": 4978757.0, "taker_buy_quote": 82676.41925 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01679, "high": 0.01698, "low": 0.01635, "close": 0.01678, "volume": 2679096.0, "close_time": 1772841599999, "quote_volume": 44774.73408, "trades": 816, "taker_buy_base": 1385047.0, "taker_buy_quote": 23161.26785 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01685, "high": 0.01696, "low": 0.01552, "close": 0.01562, "volume": 4009525.0, "close_time": 1772855999999, "quote_volume": 64896.29638, "trades": 1371, "taker_buy_base": 1639569.0, "taker_buy_quote": 26560.21558 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01565, "high": 0.01626, "low": 0.01428, "close": 0.01565, "volume": 8551141.0, "close_time": 1772870399999, "quote_volume": 128692.98828, "trades": 2137, "taker_buy_base": 3850074.0, "taker_buy_quote": 58120.31501 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01567, "high": 0.01817, "low": 0.01564, "close": 0.01679, "volume": 22853705.0, "close_time": 1772884799999, "quote_volume": 388153.62717, "trades": 4935, "taker_buy_base": 11339529.0, "taker_buy_quote": 192536.41433 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01682, "high": 0.01698, "low": 0.01545, "close": 0.01579, "volume": 7226136.0, "close_time": 1772899199999, "quote_volume": 116681.27608, "trades": 1897, "taker_buy_base": 3411266.0, "taker_buy_quote": 55155.82476 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01579, "high": 0.01614, "low": 0.01572, "close": 0.01578, "volume": 1758903.0, "close_time": 1772913599999, "quote_volume": 27969.87846, "trades": 223, "taker_buy_base": 840329.0, "taker_buy_quote": 13348.5222 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01529, "close": 0.01557, "volume": 2028042.0, "close_time": 1772927999999, "quote_volume": 31522.66254, "trades": 458, "taker_buy_base": 860366.0, "taker_buy_quote": 13340.11321 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01558, "high": 0.01606, "low": 0.0154, "close": 0.01545, "volume": 1827029.0, "close_time": 1772942399999, "quote_volume": 28689.18044, "trades": 645, "taker_buy_base": 863890.0, "taker_buy_quote": 13568.20535 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01545, "high": 0.01599, "low": 0.01512, "close": 0.01515, "volume": 3921234.0, "close_time": 1772956799999, "quote_volume": 60357.96645, "trades": 972, "taker_buy_base": 1996876.0, "taker_buy_quote": 30715.43396 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01517, "high": 0.01698, "low": 0.01446, "close": 0.01652, "volume": 5061799.0, "close_time": 1772971199999, "quote_volume": 78904.44037, "trades": 787, "taker_buy_base": 2736177.0, "taker_buy_quote": 42613.83456 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01657, "high": 0.01841, "low": 0.01657, "close": 0.01728, "volume": 18257471.0, "close_time": 1772985599999, "quote_volume": 319062.77106, "trades": 3189, "taker_buy_base": 9238253.0, "taker_buy_quote": 161343.51472 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01727, "high": 0.01898, "low": 0.0169, "close": 0.01874, "volume": 13227778.0, "close_time": 1772999999999, "quote_volume": 240361.87361, "trades": 1797, "taker_buy_base": 6942889.0, "taker_buy_quote": 126235.90844 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01873, "high": 0.0192, "low": 0.01822, "close": 0.01902, "volume": 9220649.0, "close_time": 1773014399999, "quote_volume": 172894.80182, "trades": 949, "taker_buy_base": 5537368.0, "taker_buy_quote": 103786.41368 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01905, "high": 0.01947, "low": 0.01747, "close": 0.01801, "volume": 10927777.0, "close_time": 1773028799999, "quote_volume": 199329.72546, "trades": 1959, "taker_buy_base": 5225687.0, "taker_buy_quote": 95211.6568 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01802, "high": 0.01861, "low": 0.01753, "close": 0.0183, "volume": 5866894.0, "close_time": 1773043199999, "quote_volume": 106355.34009, "trades": 1340, "taker_buy_base": 3725065.0, "taker_buy_quote": 67439.75464 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01826, "high": 0.01832, "low": 0.01678, "close": 0.01708, "volume": 5525103.0, "close_time": 1773057599999, "quote_volume": 97632.92792, "trades": 1496, "taker_buy_base": 3132280.0, "taker_buy_quote": 55476.64473 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01712, "high": 0.01771, "low": 0.01539, "close": 0.01576, "volume": 10484814.0, "close_time": 1773071999999, "quote_volume": 171383.24572, "trades": 2811, "taker_buy_base": 4006010.0, "taker_buy_quote": 65507.24647 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0158, "high": 0.01596, "low": 0.01481, "close": 0.01568, "volume": 13574404.0, "close_time": 1773086399999, "quote_volume": 209466.28246, "trades": 1993, "taker_buy_base": 5386662.0, "taker_buy_quote": 83570.91372 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0157, "high": 0.01589, "low": 0.01533, "close": 0.01574, "volume": 6563809.0, "close_time": 1773100799999, "quote_volume": 102405.63629, "trades": 901, "taker_buy_base": 2737279.0, "taker_buy_quote": 42732.67301 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01569, "high": 0.01572, "low": 0.01445, "close": 0.0148, "volume": 4099761.0, "close_time": 1773115199999, "quote_volume": 60917.82982, "trades": 852, "taker_buy_base": 1407195.0, "taker_buy_quote": 20937.82339 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0148, "high": 0.01758, "low": 0.01433, "close": 0.01602, "volume": 18123632.0, "close_time": 1773129599999, "quote_volume": 293704.87974, "trades": 3431, "taker_buy_base": 9626408.0, "taker_buy_quote": 156195.74062 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01601, "high": 0.0169, "low": 0.01538, "close": 0.0164, "volume": 23181459.0, "close_time": 1773143999999, "quote_volume": 373983.57492, "trades": 4130, "taker_buy_base": 11001619.0, "taker_buy_quote": 177747.85923 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0164, "high": 0.01784, "low": 0.0164, "close": 0.0178, "volume": 11313835.0, "close_time": 1773158399999, "quote_volume": 193122.92719, "trades": 1578, "taker_buy_base": 6585457.0, "taker_buy_quote": 112564.44209 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01781, "high": 0.0182, "low": 0.01624, "close": 0.01633, "volume": 12728226.0, "close_time": 1773172799999, "quote_volume": 216825.88564, "trades": 1442, "taker_buy_base": 5461017.0, "taker_buy_quote": 93671.50804 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01628, "high": 0.01643, "low": 0.01562, "close": 0.01601, "volume": 3345072.0, "close_time": 1773187199999, "quote_volume": 53489.77173, "trades": 467, "taker_buy_base": 1273607.0, "taker_buy_quote": 20256.89221 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01604, "high": 0.01908, "low": 0.01598, "close": 0.01883, "volume": 16865990.0, "close_time": 1773201599999, "quote_volume": 300383.11574, "trades": 2832, "taker_buy_base": 8919794.0, "taker_buy_quote": 158925.69781 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01882, "high": 0.01996, "low": 0.01787, "close": 0.01986, "volume": 13758873.0, "close_time": 1773215999999, "quote_volume": 256656.02094, "trades": 2462, "taker_buy_base": 6534946.0, "taker_buy_quote": 122009.66102 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01996, "high": 0.02076, "low": 0.01854, "close": 0.02005, "volume": 19821799.0, "close_time": 1773230399999, "quote_volume": 392349.36221, "trades": 3300, "taker_buy_base": 10295317.0, "taker_buy_quote": 204006.63191 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02003, "high": 0.02193, "low": 0.01865, "close": 0.02115, "volume": 35271103.0, "close_time": 1773244799999, "quote_volume": 718678.34515, "trades": 6033, "taker_buy_base": 18135450.0, "taker_buy_quote": 369909.41905 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02115, "high": 0.02162, "low": 0.02033, "close": 0.02058, "volume": 16475816.0, "close_time": 1773259199999, "quote_volume": 345038.83305, "trades": 2308, "taker_buy_base": 7807974.0, "taker_buy_quote": 163743.81222 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02058, "high": 0.02072, "low": 0.01958, "close": 0.01978, "volume": 7394564.0, "close_time": 1773273599999, "quote_volume": 149085.86302, "trades": 1374, "taker_buy_base": 3733153.0, "taker_buy_quote": 75296.24675 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01982, "high": 0.02288, "low": 0.01914, "close": 0.02015, "volume": 18342622.0, "close_time": 1773287999999, "quote_volume": 389466.31897, "trades": 3239, "taker_buy_base": 9746790.0, "taker_buy_quote": 207396.96735 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02014, "high": 0.02075, "low": 0.01846, "close": 0.02052, "volume": 16085026.0, "close_time": 1773302399999, "quote_volume": 311769.25784, "trades": 2514, "taker_buy_base": 8429342.0, "taker_buy_quote": 164051.2511 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0205, "high": 0.022, "low": 0.01747, "close": 0.01811, "volume": 14023580.0, "close_time": 1773316799999, "quote_volume": 266525.60442, "trades": 3941, "taker_buy_base": 6717325.0, "taker_buy_quote": 129105.15975 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01811, "high": 0.01883, "low": 0.01617, "close": 0.01713, "volume": 13927196.0, "close_time": 1773331199999, "quote_volume": 243253.63133, "trades": 2436, "taker_buy_base": 5999209.0, "taker_buy_quote": 104956.68519 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0171, "high": 0.01745, "low": 0.01655, "close": 0.01708, "volume": 4114361.0, "close_time": 1773345599999, "quote_volume": 70210.6452, "trades": 729, "taker_buy_base": 1920098.0, "taker_buy_quote": 32818.57435 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01703, "high": 0.01716, "low": 0.01598, "close": 0.01603, "volume": 2908490.0, "close_time": 1773359999999, "quote_volume": 48324.48777, "trades": 543, "taker_buy_base": 1513540.0, "taker_buy_quote": 25103.20487 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.016, "high": 0.01675, "low": 0.01567, "close": 0.01622, "volume": 8220162.0, "close_time": 1773374399999, "quote_volume": 134029.64389, "trades": 1412, "taker_buy_base": 3660625.0, "taker_buy_quote": 59793.78833 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01619, "high": 0.01633, "low": 0.01538, "close": 0.01598, "volume": 9441074.0, "close_time": 1773388799999, "quote_volume": 150424.08835, "trades": 1271, "taker_buy_base": 3420784.0, "taker_buy_quote": 54413.48293 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01596, "high": 0.01672, "low": 0.0149, "close": 0.01606, "volume": 42533739.0, "close_time": 1773403199999, "quote_volume": 672811.86349, "trades": 6281, "taker_buy_base": 19030086.0, "taker_buy_quote": 301731.43724 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01601, "high": 0.01798, "low": 0.01601, "close": 0.0173, "volume": 29673776.0, "close_time": 1773417599999, "quote_volume": 509906.53957, "trades": 2942, "taker_buy_base": 16275396.0, "taker_buy_quote": 280450.64195 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01733, "high": 0.01787, "low": 0.0167, "close": 0.01769, "volume": 8435848.0, "close_time": 1773431999999, "quote_volume": 146946.67662, "trades": 756, "taker_buy_base": 4780259.0, "taker_buy_quote": 83387.75 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01769, "high": 0.01908, "low": 0.01753, "close": 0.01862, "volume": 12923088.0, "close_time": 1773446399999, "quote_volume": 238946.87252, "trades": 1049, "taker_buy_base": 7777550.0, "taker_buy_quote": 143638.601 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0186, "high": 0.01888, "low": 0.01765, "close": 0.01773, "volume": 5334071.0, "close_time": 1773460799999, "quote_volume": 96935.41559, "trades": 494, "taker_buy_base": 2688169.0, "taker_buy_quote": 48711.61606 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01771, "high": 0.01804, "low": 0.01718, "close": 0.0172, "volume": 3389608.0, "close_time": 1773475199999, "quote_volume": 59890.70887, "trades": 283, "taker_buy_base": 1491309.0, "taker_buy_quote": 26349.7268 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01722, "high": 0.01735, "low": 0.0169, "close": 0.01708, "volume": 2893194.0, "close_time": 1773489599999, "quote_volume": 49547.25595, "trades": 291, "taker_buy_base": 1665279.0, "taker_buy_quote": 28521.43852 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01705, "high": 0.01784, "low": 0.01702, "close": 0.01737, "volume": 2616194.0, "close_time": 1773503999999, "quote_volume": 45995.97085, "trades": 265, "taker_buy_base": 1315707.0, "taker_buy_quote": 23142.32442 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01737, "high": 0.01745, "low": 0.01696, "close": 0.01703, "volume": 1094465.0, "close_time": 1773518399999, "quote_volume": 18829.08303, "trades": 168, "taker_buy_base": 501146.0, "taker_buy_quote": 8637.32494 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01703, "high": 0.01704, "low": 0.0166, "close": 0.01688, "volume": 1756069.0, "close_time": 1773532799999, "quote_volume": 29535.15024, "trades": 278, "taker_buy_base": 888998.0, "taker_buy_quote": 14962.46568 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01696, "high": 0.01739, "low": 0.01684, "close": 0.01699, "volume": 1665672.0, "close_time": 1773547199999, "quote_volume": 28342.89069, "trades": 333, "taker_buy_base": 880257.0, "taker_buy_quote": 15006.95249 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01702, "high": 0.01704, "low": 0.01609, "close": 0.01639, "volume": 1288208.0, "close_time": 1773561599999, "quote_volume": 21135.87271, "trades": 133, "taker_buy_base": 399402.0, "taker_buy_quote": 6557.75692 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01649, "high": 0.01668, "low": 0.01608, "close": 0.01636, "volume": 1937501.0, "close_time": 1773575999999, "quote_volume": 31623.85096, "trades": 156, "taker_buy_base": 1100417.0, "taker_buy_quote": 17977.33617 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01637, "high": 0.01674, "low": 0.0163, "close": 0.0163, "volume": 1979105.0, "close_time": 1773590399999, "quote_volume": 32739.33253, "trades": 146, "taker_buy_base": 926666.0, "taker_buy_quote": 15339.7807 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01625, "high": 0.01631, "low": 0.01612, "close": 0.01613, "volume": 442061.0, "close_time": 1773604799999, "quote_volume": 7150.13324, "trades": 51, "taker_buy_base": 118638.0, "taker_buy_quote": 1921.57373 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01616, "high": 0.01626, "low": 0.01544, "close": 0.01549, "volume": 1975458.0, "close_time": 1773619199999, "quote_volume": 31178.61507, "trades": 244, "taker_buy_base": 765238.0, "taker_buy_quote": 12085.06243 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01544, "high": 0.01579, "low": 0.01526, "close": 0.01537, "volume": 2311204.0, "close_time": 1773633599999, "quote_volume": 35728.34521, "trades": 266, "taker_buy_base": 1168186.0, "taker_buy_quote": 18100.11766 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01528, "high": 0.01562, "low": 0.01508, "close": 0.01541, "volume": 2561327.0, "close_time": 1773647999999, "quote_volume": 39332.37471, "trades": 278, "taker_buy_base": 1173967.0, "taker_buy_quote": 18020.56445 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01549, "high": 0.01631, "low": 0.0151, "close": 0.0161, "volume": 10526464.0, "close_time": 1773662399999, "quote_volume": 164341.74705, "trades": 1149, "taker_buy_base": 5786964.0, "taker_buy_quote": 90312.84771 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01608, "high": 0.01746, "low": 0.01588, "close": 0.01729, "volume": 11766061.0, "close_time": 1773676799999, "quote_volume": 197654.31205, "trades": 1923, "taker_buy_base": 5329576.0, "taker_buy_quote": 89863.30171 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01721, "high": 0.01735, "low": 0.01648, "close": 0.01664, "volume": 3431143.0, "close_time": 1773691199999, "quote_volume": 57753.47367, "trades": 509, "taker_buy_base": 1502548.0, "taker_buy_quote": 25287.95131 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01664, "high": 0.01678, "low": 0.01622, "close": 0.01639, "volume": 2327174.0, "close_time": 1773705599999, "quote_volume": 38267.56722, "trades": 428, "taker_buy_base": 783810.0, "taker_buy_quote": 12892.41965 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01632, "high": 0.01786, "low": 0.0163, "close": 0.01786, "volume": 6508992.0, "close_time": 1773719999999, "quote_volume": 112004.82314, "trades": 959, "taker_buy_base": 2659225.0, "taker_buy_quote": 46001.29059 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01792, "high": 0.01834, "low": 0.01726, "close": 0.01821, "volume": 8461263.0, "close_time": 1773734399999, "quote_volume": 149936.30806, "trades": 1040, "taker_buy_base": 5353741.0, "taker_buy_quote": 94939.10254 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01813, "high": 0.01936, "low": 0.01731, "close": 0.01933, "volume": 14275502.0, "close_time": 1773748799999, "quote_volume": 262068.31534, "trades": 1337, "taker_buy_base": 6881573.0, "taker_buy_quote": 126457.50988 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01932, "high": 0.01932, "low": 0.01806, "close": 0.01887, "volume": 10182694.0, "close_time": 1773763199999, "quote_volume": 191773.61512, "trades": 1171, "taker_buy_base": 4212260.0, "taker_buy_quote": 79642.5778 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01889, "high": 0.01902, "low": 0.01704, "close": 0.01731, "volume": 3887347.0, "close_time": 1773777599999, "quote_volume": 68552.90917, "trades": 655, "taker_buy_base": 1799492.0, "taker_buy_quote": 31575.30992 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01728, "high": 0.01782, "low": 0.01725, "close": 0.01759, "volume": 2473480.0, "close_time": 1773791999999, "quote_volume": 43434.62516, "trades": 217, "taker_buy_base": 1460425.0, "taker_buy_quote": 25640.64596 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01762, "high": 0.01833, "low": 0.0176, "close": 0.01803, "volume": 2763548.0, "close_time": 1773806399999, "quote_volume": 49599.60517, "trades": 347, "taker_buy_base": 1294423.0, "taker_buy_quote": 23246.11907 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01803, "high": 0.01913, "low": 0.01803, "close": 0.01836, "volume": 8621596.0, "close_time": 1773820799999, "quote_volume": 160406.05328, "trades": 1496, "taker_buy_base": 4199351.0, "taker_buy_quote": 78121.29869 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01833, "high": 0.01944, "low": 0.018, "close": 0.01944, "volume": 13954267.0, "close_time": 1773835199999, "quote_volume": 258712.20556, "trades": 2897, "taker_buy_base": 7762177.0, "taker_buy_quote": 144136.31706 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01944, "high": 0.01953, "low": 0.01855, "close": 0.01887, "volume": 19298410.0, "close_time": 1773849599999, "quote_volume": 367618.74116, "trades": 3525, "taker_buy_base": 7968214.0, "taker_buy_quote": 151860.32798 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01885, "high": 0.01887, "low": 0.0176, "close": 0.01828, "volume": 9811606.0, "close_time": 1773863999999, "quote_volume": 178240.42702, "trades": 1389, "taker_buy_base": 3695002.0, "taker_buy_quote": 67059.71306 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01823, "high": 0.01847, "low": 0.01766, "close": 0.01792, "volume": 6681596.0, "close_time": 1773878399999, "quote_volume": 120935.39898, "trades": 1130, "taker_buy_base": 3045536.0, "taker_buy_quote": 55338.18357 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01792, "high": 0.01793, "low": 0.01692, "close": 0.0175, "volume": 5227640.0, "close_time": 1773892799999, "quote_volume": 90592.28583, "trades": 860, "taker_buy_base": 2604310.0, "taker_buy_quote": 45162.31629 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0175, "high": 0.01758, "low": 0.01709, "close": 0.01746, "volume": 4382978.0, "close_time": 1773907199999, "quote_volume": 75896.66481, "trades": 511, "taker_buy_base": 1978982.0, "taker_buy_quote": 34274.60975 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01746, "high": 0.01799, "low": 0.01728, "close": 0.01764, "volume": 4814885.0, "close_time": 1773921599999, "quote_volume": 85266.3766, "trades": 666, "taker_buy_base": 2662414.0, "taker_buy_quote": 47140.71071 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01768, "high": 0.01798, "low": 0.0174, "close": 0.01767, "volume": 4767753.0, "close_time": 1773935999999, "quote_volume": 84623.98001, "trades": 483, "taker_buy_base": 1883535.0, "taker_buy_quote": 33488.85841 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0177, "high": 0.01787, "low": 0.01744, "close": 0.01751, "volume": 3062231.0, "close_time": 1773950399999, "quote_volume": 53960.53406, "trades": 338, "taker_buy_base": 1660413.0, "taker_buy_quote": 29322.82168 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01757, "high": 0.01783, "low": 0.01754, "close": 0.01769, "volume": 1783944.0, "close_time": 1773964799999, "quote_volume": 31549.5594, "trades": 260, "taker_buy_base": 901506.0, "taker_buy_quote": 15941.42928 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01773, "high": 0.01781, "low": 0.01719, "close": 0.01726, "volume": 5211541.0, "close_time": 1773979199999, "quote_volume": 91252.73347, "trades": 566, "taker_buy_base": 3026349.0, "taker_buy_quote": 52874.9511 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01727, "high": 0.01733, "low": 0.01673, "close": 0.01688, "volume": 4895485.0, "close_time": 1773993599999, "quote_volume": 83563.40083, "trades": 568, "taker_buy_base": 1920644.0, "taker_buy_quote": 32790.44973 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01687, "high": 0.01703, "low": 0.01664, "close": 0.01676, "volume": 2489245.0, "close_time": 1774007999999, "quote_volume": 42008.52104, "trades": 304, "taker_buy_base": 1304047.0, "taker_buy_quote": 22018.06516 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01678, "high": 0.01684, "low": 0.01645, "close": 0.01664, "volume": 2624945.0, "close_time": 1774022399999, "quote_volume": 43558.28728, "trades": 460, "taker_buy_base": 1328212.0, "taker_buy_quote": 22047.66279 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01663, "high": 0.01676, "low": 0.01622, "close": 0.01647, "volume": 4737304.0, "close_time": 1774036799999, "quote_volume": 77459.24669, "trades": 657, "taker_buy_base": 1858668.0, "taker_buy_quote": 30391.09542 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01652, "high": 0.01766, "low": 0.01634, "close": 0.01741, "volume": 9893926.0, "close_time": 1774051199999, "quote_volume": 168439.4668, "trades": 1109, "taker_buy_base": 5619825.0, "taker_buy_quote": 95917.73538 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0174, "high": 0.01835, "low": 0.0174, "close": 0.01769, "volume": 4970383.0, "close_time": 1774065599999, "quote_volume": 89337.07427, "trades": 578, "taker_buy_base": 2651647.0, "taker_buy_quote": 47572.95877 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01777, "high": 0.01832, "low": 0.01755, "close": 0.01811, "volume": 2182856.0, "close_time": 1774079999999, "quote_volume": 39344.51033, "trades": 345, "taker_buy_base": 1022896.0, "taker_buy_quote": 18437.60031 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01808, "high": 0.0182, "low": 0.01697, "close": 0.017, "volume": 7713323.0, "close_time": 1774094399999, "quote_volume": 135669.44494, "trades": 1254, "taker_buy_base": 3246592.0, "taker_buy_quote": 56900.97974 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01694, "high": 0.01743, "low": 0.01673, "close": 0.0168, "volume": 6898739.0, "close_time": 1774108799999, "quote_volume": 117480.75463, "trades": 1167, "taker_buy_base": 2342432.0, "taker_buy_quote": 39782.44313 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01679, "high": 0.0168, "low": 0.0153, "close": 0.0153, "volume": 8464326.0, "close_time": 1774123199999, "quote_volume": 134728.10413, "trades": 1275, "taker_buy_base": 3964093.0, "taker_buy_quote": 63113.29984 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0153, "high": 0.01548, "low": 0.01453, "close": 0.0147, "volume": 15804824.0, "close_time": 1774137599999, "quote_volume": 237501.69127, "trades": 2801, "taker_buy_base": 5430310.0, "taker_buy_quote": 81596.17057 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01469, "high": 0.01528, "low": 0.01462, "close": 0.01516, "volume": 4860497.0, "close_time": 1774151999999, "quote_volume": 72571.46662, "trades": 650, "taker_buy_base": 2352013.0, "taker_buy_quote": 35144.17578 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01505, "high": 0.01559, "low": 0.01503, "close": 0.01518, "volume": 4372991.0, "close_time": 1774166399999, "quote_volume": 66877.71485, "trades": 657, "taker_buy_base": 2250945.0, "taker_buy_quote": 34475.57095 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01509, "high": 0.01541, "low": 0.0148, "close": 0.015, "volume": 10424059.0, "close_time": 1774180799999, "quote_volume": 157108.98889, "trades": 1239, "taker_buy_base": 4671428.0, "taker_buy_quote": 70509.80246 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01496, "high": 0.01529, "low": 0.01488, "close": 0.01506, "volume": 3017705.0, "close_time": 1774195199999, "quote_volume": 45406.69557, "trades": 376, "taker_buy_base": 1278445.0, "taker_buy_quote": 19219.35192 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01512, "high": 0.01513, "low": 0.01465, "close": 0.01467, "volume": 1513029.0, "close_time": 1774209599999, "quote_volume": 22474.65096, "trades": 168, "taker_buy_base": 832477.0, "taker_buy_quote": 12371.73271 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01463, "high": 0.01495, "low": 0.01425, "close": 0.01469, "volume": 4974726.0, "close_time": 1774223999999, "quote_volume": 72438.86487, "trades": 315, "taker_buy_base": 1873109.0, "taker_buy_quote": 27256.71924 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01481, "high": 0.01547, "low": 0.01462, "close": 0.01535, "volume": 1327318.0, "close_time": 1774238399999, "quote_volume": 20068.29649, "trades": 186, "taker_buy_base": 687970.0, "taker_buy_quote": 10397.38797 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0152, "high": 0.01616, "low": 0.0149, "close": 0.016, "volume": 9272294.0, "close_time": 1774252799999, "quote_volume": 146032.76511, "trades": 584, "taker_buy_base": 4618510.0, "taker_buy_quote": 72821.64754 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01602, "high": 0.01725, "low": 0.0156, "close": 0.01703, "volume": 12353259.0, "close_time": 1774267199999, "quote_volume": 204409.2976, "trades": 950, "taker_buy_base": 5828199.0, "taker_buy_quote": 96839.44068 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01706, "high": 0.01738, "low": 0.01659, "close": 0.01705, "volume": 7518370.0, "close_time": 1774281599999, "quote_volume": 127476.922, "trades": 532, "taker_buy_base": 4267199.0, "taker_buy_quote": 72465.93055 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01706, "high": 0.01779, "low": 0.01677, "close": 0.01771, "volume": 7979240.0, "close_time": 1774295999999, "quote_volume": 138585.09262, "trades": 583, "taker_buy_base": 4383455.0, "taker_buy_quote": 76352.15372 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01763, "high": 0.01767, "low": 0.01706, "close": 0.01712, "volume": 3901802.0, "close_time": 1774310399999, "quote_volume": 67923.89988, "trades": 307, "taker_buy_base": 1904381.0, "taker_buy_quote": 33151.18339 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0172, "high": 0.01767, "low": 0.01719, "close": 0.01731, "volume": 830148.0, "close_time": 1774324799999, "quote_volume": 14461.8357, "trades": 113, "taker_buy_base": 413353.0, "taker_buy_quote": 7209.5095 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01735, "high": 0.0174, "low": 0.01684, "close": 0.01684, "volume": 911012.0, "close_time": 1774339199999, "quote_volume": 15556.66752, "trades": 123, "taker_buy_base": 429705.0, "taker_buy_quote": 7346.92074 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01677, "high": 0.01751, "low": 0.01671, "close": 0.01733, "volume": 2320005.0, "close_time": 1774353599999, "quote_volume": 39694.22981, "trades": 528, "taker_buy_base": 1565138.0, "taker_buy_quote": 26849.95684 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01731, "high": 0.01868, "low": 0.01726, "close": 0.01864, "volume": 3373082.0, "close_time": 1774367999999, "quote_volume": 61043.7568, "trades": 406, "taker_buy_base": 2226620.0, "taker_buy_quote": 40456.50748 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0186, "high": 0.01924, "low": 0.01822, "close": 0.01909, "volume": 7489866.0, "close_time": 1774382399999, "quote_volume": 141282.35539, "trades": 827, "taker_buy_base": 4424557.0, "taker_buy_quote": 83578.49772 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.019, "high": 0.02118, "low": 0.019, "close": 0.0208, "volume": 8117045.0, "close_time": 1774396799999, "quote_volume": 164249.16362, "trades": 1199, "taker_buy_base": 4171898.0, "taker_buy_quote": 84460.20433 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02084, "high": 0.0215, "low": 0.0196, "close": 0.02008, "volume": 4687513.0, "close_time": 1774411199999, "quote_volume": 95243.83449, "trades": 665, "taker_buy_base": 1949034.0, "taker_buy_quote": 39723.98719 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02002, "high": 0.02022, "low": 0.01939, "close": 0.0196, "volume": 2499745.0, "close_time": 1774425599999, "quote_volume": 49212.56187, "trades": 375, "taker_buy_base": 860344.0, "taker_buy_quote": 16957.28693 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0198, "high": 0.02058, "low": 0.01929, "close": 0.02046, "volume": 3221973.0, "close_time": 1774439999999, "quote_volume": 63555.01419, "trades": 426, "taker_buy_base": 1542273.0, "taker_buy_quote": 30440.81478 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0204, "high": 0.02094, "low": 0.01967, "close": 0.02036, "volume": 3076752.0, "close_time": 1774454399999, "quote_volume": 62678.04861, "trades": 492, "taker_buy_base": 1808385.0, "taker_buy_quote": 36840.73367 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02034, "high": 0.02045, "low": 0.01872, "close": 0.01886, "volume": 3079978.0, "close_time": 1774468799999, "quote_volume": 59361.90811, "trades": 344, "taker_buy_base": 1409930.0, "taker_buy_quote": 27127.29518 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01875, "high": 0.01935, "low": 0.01868, "close": 0.01891, "volume": 2886395.0, "close_time": 1774483199999, "quote_volume": 54774.9403, "trades": 380, "taker_buy_base": 1405564.0, "taker_buy_quote": 26706.07275 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01896, "high": 0.01956, "low": 0.01895, "close": 0.01952, "volume": 1349472.0, "close_time": 1774497599999, "quote_volume": 25985.02385, "trades": 166, "taker_buy_base": 583349.0, "taker_buy_quote": 11239.32473 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01953, "high": 0.02003, "low": 0.01879, "close": 0.01895, "volume": 2465648.0, "close_time": 1774511999999, "quote_volume": 47997.28731, "trades": 428, "taker_buy_base": 1183002.0, "taker_buy_quote": 23126.05842 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01892, "high": 0.01933, "low": 0.01762, "close": 0.01774, "volume": 3663214.0, "close_time": 1774526399999, "quote_volume": 67705.40509, "trades": 836, "taker_buy_base": 1486757.0, "taker_buy_quote": 27392.60088 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01768, "high": 0.01773, "low": 0.01636, "close": 0.0172, "volume": 7852648.0, "close_time": 1774540799999, "quote_volume": 133362.71811, "trades": 1107, "taker_buy_base": 3999179.0, "taker_buy_quote": 67947.15714 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01723, "high": 0.0175, "low": 0.01696, "close": 0.01711, "volume": 3392340.0, "close_time": 1774555199999, "quote_volume": 58483.26918, "trades": 308, "taker_buy_base": 1121994.0, "taker_buy_quote": 19399.57068 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01707, "high": 0.01736, "low": 0.01673, "close": 0.01681, "volume": 2451507.0, "close_time": 1774569599999, "quote_volume": 41730.23778, "trades": 309, "taker_buy_base": 1249168.0, "taker_buy_quote": 21314.41707 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01682, "high": 0.01715, "low": 0.01609, "close": 0.01609, "volume": 1704543.0, "close_time": 1774583999999, "quote_volume": 28668.77113, "trades": 254, "taker_buy_base": 1131412.0, "taker_buy_quote": 19070.19747 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01613, "high": 0.01617, "low": 0.01519, "close": 0.01524, "volume": 6153085.0, "close_time": 1774598399999, "quote_volume": 96879.70578, "trades": 1269, "taker_buy_base": 2084223.0, "taker_buy_quote": 32746.31338 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01523, "high": 0.01705, "low": 0.01485, "close": 0.01662, "volume": 22201553.0, "close_time": 1774612799999, "quote_volume": 346270.28498, "trades": 2588, "taker_buy_base": 9367589.0, "taker_buy_quote": 146715.25916 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01647, "high": 0.01669, "low": 0.01576, "close": 0.01576, "volume": 4744236.0, "close_time": 1774627199999, "quote_volume": 76793.29251, "trades": 520, "taker_buy_base": 2019203.0, "taker_buy_quote": 32790.56418 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01569, "high": 0.01597, "low": 0.01562, "close": 0.01567, "volume": 917067.0, "close_time": 1774641599999, "quote_volume": 14459.1658, "trades": 123, "taker_buy_base": 563873.0, "taker_buy_quote": 8882.51464 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01575, "high": 0.01582, "low": 0.01502, "close": 0.0152, "volume": 2045373.0, "close_time": 1774655999999, "quote_volume": 31887.1346, "trades": 229, "taker_buy_base": 1065158.0, "taker_buy_quote": 16560.1597 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01326, "close": 0.0144, "volume": 11224063.0, "close_time": 1774670399999, "quote_volume": 159122.09344, "trades": 2063, "taker_buy_base": 5199286.0, "taker_buy_quote": 73599.90339 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01451, "high": 0.0159, "low": 0.01439, "close": 0.01474, "volume": 4633968.0, "close_time": 1774684799999, "quote_volume": 69577.55746, "trades": 690, "taker_buy_base": 2295481.0, "taker_buy_quote": 34513.14788 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01474, "high": 0.01568, "low": 0.01464, "close": 0.01467, "volume": 3364791.0, "close_time": 1774699199999, "quote_volume": 51258.4124, "trades": 431, "taker_buy_base": 1635645.0, "taker_buy_quote": 24903.46287 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01477, "high": 0.01492, "low": 0.0141, "close": 0.01479, "volume": 5525477.0, "close_time": 1774713599999, "quote_volume": 79936.37133, "trades": 578, "taker_buy_base": 2629406.0, "taker_buy_quote": 38046.26006 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01477, "high": 0.01617, "low": 0.01477, "close": 0.01594, "volume": 8582396.0, "close_time": 1774727999999, "quote_volume": 134462.45746, "trades": 723, "taker_buy_base": 4660138.0, "taker_buy_quote": 73186.18104 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01597, "high": 0.01614, "low": 0.01563, "close": 0.01572, "volume": 3748099.0, "close_time": 1774742399999, "quote_volume": 59790.87799, "trades": 235, "taker_buy_base": 1775608.0, "taker_buy_quote": 28324.96092 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01573, "high": 0.01602, "low": 0.01568, "close": 0.01572, "volume": 1648535.0, "close_time": 1774756799999, "quote_volume": 26017.84064, "trades": 155, "taker_buy_base": 1137546.0, "taker_buy_quote": 17955.14864 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01575, "high": 0.01642, "low": 0.01526, "close": 0.01526, "volume": 2709598.0, "close_time": 1774771199999, "quote_volume": 43120.79389, "trades": 234, "taker_buy_base": 1411830.0, "taker_buy_quote": 22479.78551 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01527, "high": 0.01527, "low": 0.01382, "close": 0.01386, "volume": 7508518.0, "close_time": 1774785599999, "quote_volume": 110057.74555, "trades": 542, "taker_buy_base": 3308066.0, "taker_buy_quote": 48685.91354 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01383, "high": 0.01498, "low": 0.01383, "close": 0.0148, "volume": 4397754.0, "close_time": 1774799999999, "quote_volume": 64274.49559, "trades": 349, "taker_buy_base": 2029559.0, "taker_buy_quote": 29715.17637 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01483, "high": 0.01509, "low": 0.01461, "close": 0.0148, "volume": 4397183.0, "close_time": 1774814399999, "quote_volume": 65283.76725, "trades": 377, "taker_buy_base": 1885676.0, "taker_buy_quote": 27897.92615 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0148, "high": 0.01521, "low": 0.0148, "close": 0.01506, "volume": 1034152.0, "close_time": 1774828799999, "quote_volume": 15550.5798, "trades": 259, "taker_buy_base": 664162.0, "taker_buy_quote": 9982.28101 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01509, "high": 0.01547, "low": 0.01469, "close": 0.01536, "volume": 3392265.0, "close_time": 1774843199999, "quote_volume": 51305.76762, "trades": 261, "taker_buy_base": 1217540.0, "taker_buy_quote": 18271.75812 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01552, "high": 0.01567, "low": 0.01441, "close": 0.01473, "volume": 2847683.0, "close_time": 1774857599999, "quote_volume": 42419.27755, "trades": 270, "taker_buy_base": 1428253.0, "taker_buy_quote": 21168.45854 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01475, "high": 0.01477, "low": 0.01417, "close": 0.01422, "volume": 3701205.0, "close_time": 1774871999999, "quote_volume": 53583.84988, "trades": 248, "taker_buy_base": 1996059.0, "taker_buy_quote": 28921.90708 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01424, "high": 0.0146, "low": 0.01401, "close": 0.01423, "volume": 13977357.0, "close_time": 1774886399999, "quote_volume": 198981.32782, "trades": 787, "taker_buy_base": 6089746.0, "taker_buy_quote": 87039.93275 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0142, "high": 0.0152, "low": 0.0142, "close": 0.01446, "volume": 3956239.0, "close_time": 1774900799999, "quote_volume": 58412.11291, "trades": 369, "taker_buy_base": 1790498.0, "taker_buy_quote": 26413.76846 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01443, "high": 0.0145, "low": 0.01421, "close": 0.01423, "volume": 1043956.0, "close_time": 1774915199999, "quote_volume": 14971.0039, "trades": 76, "taker_buy_base": 585126.0, "taker_buy_quote": 8393.60937 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01418, "high": 0.01438, "low": 0.01403, "close": 0.01436, "volume": 3988077.0, "close_time": 1774929599999, "quote_volume": 56642.24499, "trades": 314, "taker_buy_base": 1718385.0, "taker_buy_quote": 24397.93528 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01439, "high": 0.01475, "low": 0.01402, "close": 0.01417, "volume": 2093831.0, "close_time": 1774943999999, "quote_volume": 29910.71701, "trades": 189, "taker_buy_base": 1064264.0, "taker_buy_quote": 15233.29304 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01438, "high": 0.01472, "low": 0.01411, "close": 0.01413, "volume": 4607122.0, "close_time": 1774958399999, "quote_volume": 66817.3196, "trades": 468, "taker_buy_base": 2200312.0, "taker_buy_quote": 31884.52012 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0141, "high": 0.01452, "low": 0.01365, "close": 0.01452, "volume": 3949766.0, "close_time": 1774972799999, "quote_volume": 55533.71657, "trades": 296, "taker_buy_base": 2109260.0, "taker_buy_quote": 29707.59807 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01451, "high": 0.01485, "low": 0.01423, "close": 0.01478, "volume": 2873391.0, "close_time": 1774987199999, "quote_volume": 42087.398, "trades": 325, "taker_buy_base": 1468190.0, "taker_buy_quote": 21466.19448 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01484, "high": 0.01547, "low": 0.01484, "close": 0.01494, "volume": 2665131.0, "close_time": 1775001599999, "quote_volume": 40625.06586, "trades": 247, "taker_buy_base": 1327058.0, "taker_buy_quote": 20151.97953 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01496, "high": 0.01525, "low": 0.01443, "close": 0.01443, "volume": 766187.0, "close_time": 1775015999999, "quote_volume": 11365.2198, "trades": 88, "taker_buy_base": 248297.0, "taker_buy_quote": 3705.24144 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01439, "high": 0.0152, "low": 0.01429, "close": 0.01492, "volume": 1849773.0, "close_time": 1775030399999, "quote_volume": 27378.7384, "trades": 171, "taker_buy_base": 901409.0, "taker_buy_quote": 13329.38292 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01481, "high": 0.01488, "low": 0.01438, "close": 0.01442, "volume": 1491366.0, "close_time": 1775044799999, "quote_volume": 21694.20697, "trades": 127, "taker_buy_base": 682366.0, "taker_buy_quote": 9930.78324 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01439, "high": 0.01479, "low": 0.01435, "close": 0.01469, "volume": 2131298.0, "close_time": 1775059199999, "quote_volume": 31057.44046, "trades": 199, "taker_buy_base": 1227470.0, "taker_buy_quote": 17866.83579 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01461, "high": 0.01468, "low": 0.01416, "close": 0.01423, "volume": 698433.0, "close_time": 1775073599999, "quote_volume": 10049.48314, "trades": 75, "taker_buy_base": 314509.0, "taker_buy_quote": 4521.21104 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0142, "high": 0.01485, "low": 0.01398, "close": 0.01422, "volume": 4464327.0, "close_time": 1775087999999, "quote_volume": 63395.46496, "trades": 332, "taker_buy_base": 2367926.0, "taker_buy_quote": 33671.55893 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01412, "high": 0.01421, "low": 0.01361, "close": 0.01385, "volume": 2204739.0, "close_time": 1775102399999, "quote_volume": 30475.85066, "trades": 116, "taker_buy_base": 1115489.0, "taker_buy_quote": 15464.65038 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01382, "high": 0.01413, "low": 0.01372, "close": 0.01403, "volume": 1295502.0, "close_time": 1775116799999, "quote_volume": 18066.21088, "trades": 84, "taker_buy_base": 915934.0, "taker_buy_quote": 12746.28683 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01402, "high": 0.01402, "low": 0.01339, "close": 0.01344, "volume": 3681371.0, "close_time": 1775131199999, "quote_volume": 50512.00647, "trades": 209, "taker_buy_base": 1768273.0, "taker_buy_quote": 24215.22744 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01348, "high": 0.01372, "low": 0.01314, "close": 0.01318, "volume": 2569723.0, "close_time": 1775145599999, "quote_volume": 34551.88455, "trades": 204, "taker_buy_base": 1414882.0, "taker_buy_quote": 19087.93379 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01309, "high": 0.01382, "low": 0.01289, "close": 0.01323, "volume": 7584317.0, "close_time": 1775159999999, "quote_volume": 100806.04685, "trades": 419, "taker_buy_base": 2699127.0, "taker_buy_quote": 35949.02194 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0132, "high": 0.01329, "low": 0.01288, "close": 0.01288, "volume": 2660908.0, "close_time": 1775174399999, "quote_volume": 34942.40824, "trades": 144, "taker_buy_base": 504646.0, "taker_buy_quote": 6639.13413 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01286, "high": 0.01417, "low": 0.0128, "close": 0.01341, "volume": 2693457.0, "close_time": 1775188799999, "quote_volume": 37064.13935, "trades": 400, "taker_buy_base": 1527238.0, "taker_buy_quote": 20982.82802 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01336, "high": 0.01371, "low": 0.0133, "close": 0.01341, "volume": 3480174.0, "close_time": 1775203199999, "quote_volume": 46731.98304, "trades": 168, "taker_buy_base": 1242026.0, "taker_buy_quote": 16690.75952 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01349, "high": 0.01474, "low": 0.01349, "close": 0.01463, "volume": 9758519.0, "close_time": 1775217599999, "quote_volume": 137548.40002, "trades": 547, "taker_buy_base": 6577109.0, "taker_buy_quote": 92855.3701 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01465, "high": 0.01478, "low": 0.01389, "close": 0.01392, "volume": 5805313.0, "close_time": 1775231999999, "quote_volume": 83444.53719, "trades": 457, "taker_buy_base": 2177569.0, "taker_buy_quote": 31310.02437 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01397, "high": 0.01423, "low": 0.01384, "close": 0.0142, "volume": 1362268.0, "close_time": 1775246399999, "quote_volume": 19222.56438, "trades": 132, "taker_buy_base": 955330.0, "taker_buy_quote": 13484.95603 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01426, "high": 0.01478, "low": 0.01421, "close": 0.01477, "volume": 3667117.0, "close_time": 1775260799999, "quote_volume": 53384.72147, "trades": 269, "taker_buy_base": 1798531.0, "taker_buy_quote": 26191.3231 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01484, "high": 0.01489, "low": 0.01432, "close": 0.01436, "volume": 2080457.0, "close_time": 1775275199999, "quote_volume": 30386.7665, "trades": 189, "taker_buy_base": 1346928.0, "taker_buy_quote": 19684.15631 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01433, "high": 0.01435, "low": 0.01401, "close": 0.0142, "volume": 2755583.0, "close_time": 1775289599999, "quote_volume": 39200.2617, "trades": 206, "taker_buy_base": 778942.0, "taker_buy_quote": 11089.42409 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01421, "high": 0.01431, "low": 0.01384, "close": 0.01411, "volume": 4059296.0, "close_time": 1775303999999, "quote_volume": 56740.37314, "trades": 209, "taker_buy_base": 782759.0, "taker_buy_quote": 10985.61671 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01404, "high": 0.01423, "low": 0.01367, "close": 0.01381, "volume": 3365358.0, "close_time": 1775318399999, "quote_volume": 46954.79912, "trades": 213, "taker_buy_base": 1463426.0, "taker_buy_quote": 20448.70032 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01383, "high": 0.01395, "low": 0.01362, "close": 0.01372, "volume": 2994083.0, "close_time": 1775332799999, "quote_volume": 41173.60415, "trades": 185, "taker_buy_base": 996639.0, "taker_buy_quote": 13724.30255 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01372, "high": 0.01397, "low": 0.01368, "close": 0.01386, "volume": 4830077.0, "close_time": 1775347199999, "quote_volume": 66656.6778, "trades": 232, "taker_buy_base": 2618157.0, "taker_buy_quote": 36125.44515 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01382, "high": 0.01386, "low": 0.01363, "close": 0.01382, "volume": 1075082.0, "close_time": 1775361599999, "quote_volume": 14782.30262, "trades": 120, "taker_buy_base": 535782.0, "taker_buy_quote": 7379.65634 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0138, "high": 0.0143, "low": 0.01363, "close": 0.01395, "volume": 9203346.0, "close_time": 1775375999999, "quote_volume": 128724.70668, "trades": 494, "taker_buy_base": 6446981.0, "taker_buy_quote": 90222.81242 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01403, "high": 0.01454, "low": 0.01391, "close": 0.01439, "volume": 2107694.0, "close_time": 1775390399999, "quote_volume": 29969.25292, "trades": 163, "taker_buy_base": 961163.0, "taker_buy_quote": 13729.43747 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01444, "high": 0.01476, "low": 0.01413, "close": 0.01476, "volume": 3433789.0, "close_time": 1775404799999, "quote_volume": 49526.28852, "trades": 275, "taker_buy_base": 1982688.0, "taker_buy_quote": 28750.79441 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01466, "high": 0.01476, "low": 0.01404, "close": 0.01421, "volume": 3144803.0, "close_time": 1775419199999, "quote_volume": 45287.11498, "trades": 219, "taker_buy_base": 689144.0, "taker_buy_quote": 9964.65272 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0143, "high": 0.01452, "low": 0.01412, "close": 0.01452, "volume": 1684361.0, "close_time": 1775433599999, "quote_volume": 24135.55775, "trades": 165, "taker_buy_base": 838914.0, "taker_buy_quote": 12039.77466 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01453, "high": 0.01471, "low": 0.01429, "close": 0.01438, "volume": 2256707.0, "close_time": 1775447999999, "quote_volume": 32726.88906, "trades": 260, "taker_buy_base": 1286718.0, "taker_buy_quote": 18697.66877 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01434, "high": 0.01434, "low": 0.01405, "close": 0.01411, "volume": 1005526.0, "close_time": 1775462399999, "quote_volume": 14228.04252, "trades": 68, "taker_buy_base": 426609.0, "taker_buy_quote": 6042.24218 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01409, "high": 0.01412, "low": 0.0138, "close": 0.01388, "volume": 3490265.0, "close_time": 1775476799999, "quote_volume": 48555.15528, "trades": 263, "taker_buy_base": 1485384.0, "taker_buy_quote": 20711.69355 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0139, "high": 0.01421, "low": 0.01383, "close": 0.01394, "volume": 3668382.0, "close_time": 1775491199999, "quote_volume": 51191.06606, "trades": 235, "taker_buy_base": 1203050.0, "taker_buy_quote": 16847.9528 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01394, "high": 0.01397, "low": 0.01376, "close": 0.01388, "volume": 2719025.0, "close_time": 1775505599999, "quote_volume": 37632.90639, "trades": 176, "taker_buy_base": 951382.0, "taker_buy_quote": 13169.06279 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01383, "high": 0.01404, "low": 0.01334, "close": 0.01363, "volume": 3497969.0, "close_time": 1775519999999, "quote_volume": 47577.62928, "trades": 346, "taker_buy_base": 1459899.0, "taker_buy_quote": 19872.76892 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01362, "high": 0.01509, "low": 0.01362, "close": 0.01486, "volume": 9401142.0, "close_time": 1775534399999, "quote_volume": 133587.14219, "trades": 859, "taker_buy_base": 5010120.0, "taker_buy_quote": 71345.88489 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01476, "high": 0.01488, "low": 0.01425, "close": 0.01466, "volume": 1977810.0, "close_time": 1775548799999, "quote_volume": 28788.67354, "trades": 193, "taker_buy_base": 873137.0, "taker_buy_quote": 12681.78524 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01467, "high": 0.01489, "low": 0.01436, "close": 0.01469, "volume": 2577382.0, "close_time": 1775563199999, "quote_volume": 38058.1099, "trades": 249, "taker_buy_base": 1553426.0, "taker_buy_quote": 23005.69435 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01472, "high": 0.01493, "low": 0.01437, "close": 0.01444, "volume": 1792094.0, "close_time": 1775577599999, "quote_volume": 26117.44009, "trades": 108, "taker_buy_base": 616570.0, "taker_buy_quote": 9019.33836 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01434, "high": 0.01507, "low": 0.01433, "close": 0.0148, "volume": 2847685.0, "close_time": 1775591999999, "quote_volume": 42241.51673, "trades": 346, "taker_buy_base": 1604626.0, "taker_buy_quote": 23844.78036 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01486, "high": 0.015, "low": 0.01463, "close": 0.01491, "volume": 949194.0, "close_time": 1775606399999, "quote_volume": 14011.53966, "trades": 130, "taker_buy_base": 647861.0, "taker_buy_quote": 9552.5605 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01491, "high": 0.01494, "low": 0.01447, "close": 0.01486, "volume": 3713891.0, "close_time": 1775620799999, "quote_volume": 54624.09693, "trades": 162, "taker_buy_base": 1446998.0, "taker_buy_quote": 21404.28598 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01484, "high": 0.01488, "low": 0.01453, "close": 0.01471, "volume": 2390419.0, "close_time": 1775635199999, "quote_volume": 35155.44071, "trades": 132, "taker_buy_base": 1064216.0, "taker_buy_quote": 15630.81998 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01477, "high": 0.0148, "low": 0.01435, "close": 0.01443, "volume": 3644635.0, "close_time": 1775649599999, "quote_volume": 53417.64786, "trades": 193, "taker_buy_base": 1738791.0, "taker_buy_quote": 25513.43653 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0144, "high": 0.01461, "low": 0.01401, "close": 0.01401, "volume": 2040870.0, "close_time": 1775663999999, "quote_volume": 29160.7779, "trades": 142, "taker_buy_base": 948871.0, "taker_buy_quote": 13566.98006 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01406, "high": 0.01438, "low": 0.01406, "close": 0.01412, "volume": 825087.0, "close_time": 1775678399999, "quote_volume": 11733.88954, "trades": 60, "taker_buy_base": 539993.0, "taker_buy_quote": 7669.10441 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01419, "high": 0.01441, "low": 0.01407, "close": 0.01408, "volume": 868698.0, "close_time": 1775692799999, "quote_volume": 12349.03766, "trades": 106, "taker_buy_base": 198674.0, "taker_buy_quote": 2838.17383 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01408, "high": 0.01475, "low": 0.01395, "close": 0.0143, "volume": 3859469.0, "close_time": 1775707199999, "quote_volume": 55535.38677, "trades": 243, "taker_buy_base": 2228857.0, "taker_buy_quote": 32477.88802 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0142, "high": 0.01446, "low": 0.01405, "close": 0.01425, "volume": 1400782.0, "close_time": 1775721599999, "quote_volume": 19969.2823, "trades": 78, "taker_buy_base": 914644.0, "taker_buy_quote": 13032.83927 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01428, "high": 0.01463, "low": 0.01414, "close": 0.01448, "volume": 1664443.0, "close_time": 1775735999999, "quote_volume": 24043.19597, "trades": 178, "taker_buy_base": 757342.0, "taker_buy_quote": 10958.47312 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0146, "high": 0.01501, "low": 0.01425, "close": 0.01501, "volume": 2011228.0, "close_time": 1775750399999, "quote_volume": 29451.98427, "trades": 216, "taker_buy_base": 970155.0, "taker_buy_quote": 14267.70302 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.015, "high": 0.01592, "low": 0.015, "close": 0.01545, "volume": 3416340.0, "close_time": 1775764799999, "quote_volume": 52979.86781, "trades": 356, "taker_buy_base": 2529116.0, "taker_buy_quote": 39245.31381 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01557, "high": 0.0157, "low": 0.01511, "close": 0.01514, "volume": 1907517.0, "close_time": 1775779199999, "quote_volume": 29236.97272, "trades": 346, "taker_buy_base": 423323.0, "taker_buy_quote": 6520.07119 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01522, "high": 0.01615, "low": 0.01484, "close": 0.01586, "volume": 3245190.0, "close_time": 1775793599999, "quote_volume": 50320.80417, "trades": 612, "taker_buy_base": 1804690.0, "taker_buy_quote": 28119.30103 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01597, "high": 0.01674, "low": 0.01581, "close": 0.01599, "volume": 4539202.0, "close_time": 1775807999999, "quote_volume": 74497.45834, "trades": 792, "taker_buy_base": 2090327.0, "taker_buy_quote": 34253.98023 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01602, "high": 0.01624, "low": 0.01569, "close": 0.01587, "volume": 2153093.0, "close_time": 1775822399999, "quote_volume": 34245.82341, "trades": 419, "taker_buy_base": 808123.0, "taker_buy_quote": 12860.22519 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01587, "high": 0.01596, "low": 0.01541, "close": 0.01544, "volume": 1506579.0, "close_time": 1775836799999, "quote_volume": 23753.955, "trades": 235, "taker_buy_base": 815633.0, "taker_buy_quote": 12877.52514 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01545, "high": 0.01568, "low": 0.01531, "close": 0.01547, "volume": 564574.0, "close_time": 1775851199999, "quote_volume": 8742.51341, "trades": 84, "taker_buy_base": 332767.0, "taker_buy_quote": 5155.22991 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0154, "high": 0.01577, "low": 0.0153, "close": 0.01543, "volume": 1387957.0, "close_time": 1775865599999, "quote_volume": 21562.30681, "trades": 101, "taker_buy_base": 939793.0, "taker_buy_quote": 14589.44949 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01545, "high": 0.01551, "low": 0.0152, "close": 0.01534, "volume": 1052200.0, "close_time": 1775879999999, "quote_volume": 16157.02515, "trades": 135, "taker_buy_base": 263730.0, "taker_buy_quote": 4048.39518 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01523, "high": 0.01531, "low": 0.01503, "close": 0.01526, "volume": 673606.0, "close_time": 1775894399999, "quote_volume": 10246.05375, "trades": 84, "taker_buy_base": 316086.0, "taker_buy_quote": 4809.9911 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01526, "high": 0.01528, "low": 0.01498, "close": 0.01501, "volume": 805683.0, "close_time": 1775908799999, "quote_volume": 12168.83744, "trades": 88, "taker_buy_base": 367401.0, "taker_buy_quote": 5541.96658 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01465, "close": 0.01476, "volume": 1280023.0, "close_time": 1775923199999, "quote_volume": 18934.85121, "trades": 140, "taker_buy_base": 165881.0, "taker_buy_quote": 2461.07651 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01514, "close": 0.01525, "volume": 107482.0, "close_time": 1775937599999, "quote_volume": 1633.59099, "trades": 10, "taker_buy_base": 80789.0, "taker_buy_quote": 1228.91762 } ] }, "1d": { "count": 321, "start_date": "2025-05-26T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.01001, "high": 0.12, "low": 0.01001, "close": 0.06706, "volume": 143661799.0, "close_time": 1748303999999, "quote_volume": 10473851.21946, "trades": 160495, "taker_buy_base": 67574154.0, "taker_buy_quote": 4925214.58713 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.06698, "high": 0.06969, "low": 0.05573, "close": 0.05936, "volume": 101552543.0, "close_time": 1748390399999, "quote_volume": 6267622.6652, "trades": 108418, "taker_buy_base": 49164900.0, "taker_buy_quote": 3041296.65621 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05932, "high": 0.05938, "low": 0.05049, "close": 0.05212, "volume": 52614295.0, "close_time": 1748476799999, "quote_volume": 2857750.80362, "trades": 72921, "taker_buy_base": 25102759.0, "taker_buy_quote": 1364240.26305 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05206, "high": 0.05594, "low": 0.05106, "close": 0.05153, "volume": 54433037.0, "close_time": 1748563199999, "quote_volume": 2928738.47949, "trades": 58398, "taker_buy_base": 25896185.0, "taker_buy_quote": 1394018.48961 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05156, "high": 0.05258, "low": 0.03812, "close": 0.0383, "volume": 61235089.0, "close_time": 1748649599999, "quote_volume": 2758457.98259, "trades": 63297, "taker_buy_base": 26871764.0, "taker_buy_quote": 1212672.18882 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0383, "high": 0.03895, "low": 0.03572, "close": 0.03719, "volume": 70480581.0, "close_time": 1748735999999, "quote_volume": 2611993.86167, "trades": 67810, "taker_buy_base": 34560165.0, "taker_buy_quote": 1281746.31208 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03716, "high": 0.03932, "low": 0.03611, "close": 0.03694, "volume": 58203622.0, "close_time": 1748822399999, "quote_volume": 2177653.8684, "trades": 54796, "taker_buy_base": 30622589.0, "taker_buy_quote": 1144741.65775 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03693, "high": 0.04177, "low": 0.03679, "close": 0.0392, "volume": 85620309.0, "close_time": 1748908799999, "quote_volume": 3347846.31185, "trades": 68794, "taker_buy_base": 40323257.0, "taker_buy_quote": 1576523.85779 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.03918, "high": 0.0445, "low": 0.039, "close": 0.04153, "volume": 98472413.0, "close_time": 1748995199999, "quote_volume": 4158726.54368, "trades": 83225, "taker_buy_base": 47613731.0, "taker_buy_quote": 2010571.05395 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04153, "high": 0.04343, "low": 0.03743, "close": 0.03787, "volume": 102506920.0, "close_time": 1749081599999, "quote_volume": 4083832.61474, "trades": 102238, "taker_buy_base": 50746657.0, "taker_buy_quote": 2020892.36451 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03788, "high": 0.0429, "low": 0.03758, "close": 0.04133, "volume": 157457671.0, "close_time": 1749167999999, "quote_volume": 6287384.63386, "trades": 129539, "taker_buy_base": 77453628.0, "taker_buy_quote": 3094582.22284 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.04134, "high": 0.05158, "low": 0.03996, "close": 0.05016, "volume": 221152518.0, "close_time": 1749254399999, "quote_volume": 10039664.06641, "trades": 209587, "taker_buy_base": 109880398.0, "taker_buy_quote": 4999343.01605 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.05018, "high": 0.05879, "low": 0.04572, "close": 0.05533, "volume": 283221590.0, "close_time": 1749340799999, "quote_volume": 15081630.36613, "trades": 246963, "taker_buy_base": 138335367.0, "taker_buy_quote": 7376019.82644 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.05534, "high": 0.056, "low": 0.0498, "close": 0.05295, "volume": 406858150.0, "close_time": 1749427199999, "quote_volume": 21384046.56762, "trades": 291047, "taker_buy_base": 199198976.0, "taker_buy_quote": 10472476.43463 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.05294, "high": 0.05529, "low": 0.04843, "close": 0.05094, "volume": 475902241.0, "close_time": 1749513599999, "quote_volume": 24278722.19504, "trades": 269808, "taker_buy_base": 231536595.0, "taker_buy_quote": 11814738.57671 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.05096, "high": 0.05725, "low": 0.04012, "close": 0.04863, "volume": 65142713.0, "close_time": 1749599999999, "quote_volume": 3383866.00453, "trades": 47924, "taker_buy_base": 29589665.0, "taker_buy_quote": 1540946.77929 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04865, "high": 0.04976, "low": 0.04537, "close": 0.04666, "volume": 25353388.0, "close_time": 1749686399999, "quote_volume": 1215066.79453, "trades": 21788, "taker_buy_base": 12178552.0, "taker_buy_quote": 584495.35394 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04663, "high": 0.04739, "low": 0.03901, "close": 0.04047, "volume": 28341366.0, "close_time": 1749772799999, "quote_volume": 1213295.63534, "trades": 20987, "taker_buy_base": 10688683.0, "taker_buy_quote": 457748.26287 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04048, "high": 0.0408, "low": 0.03711, "close": 0.04042, "volume": 28427449.0, "close_time": 1749859199999, "quote_volume": 1108227.19679, "trades": 19534, "taker_buy_base": 12079401.0, "taker_buy_quote": 471808.08731 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0404, "high": 0.04275, "low": 0.0392, "close": 0.04025, "volume": 25930216.0, "close_time": 1749945599999, "quote_volume": 1060837.54022, "trades": 16230, "taker_buy_base": 11563729.0, "taker_buy_quote": 474044.15881 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.04021, "high": 0.0414, "low": 0.03935, "close": 0.04075, "volume": 13675711.0, "close_time": 1750031999999, "quote_volume": 553460.624, "trades": 10392, "taker_buy_base": 5538427.0, "taker_buy_quote": 224182.90555 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.04076, "high": 0.04231, "low": 0.03965, "close": 0.03978, "volume": 23295621.0, "close_time": 1750118399999, "quote_volume": 956914.04627, "trades": 14583, "taker_buy_base": 10393878.0, "taker_buy_quote": 427057.05091 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03977, "high": 0.04064, "low": 0.03731, "close": 0.03823, "volume": 12256722.0, "close_time": 1750204799999, "quote_volume": 474821.81791, "trades": 11722, "taker_buy_base": 5724616.0, "taker_buy_quote": 221411.40839 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03824, "high": 0.03869, "low": 0.03509, "close": 0.03661, "volume": 16016652.0, "close_time": 1750291199999, "quote_volume": 586341.21864, "trades": 17063, "taker_buy_base": 7160924.0, "taker_buy_quote": 261945.46443 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03659, "high": 0.0412, "low": 0.03589, "close": 0.04022, "volume": 26179794.0, "close_time": 1750377599999, "quote_volume": 1011160.35915, "trades": 29769, "taker_buy_base": 12791597.0, "taker_buy_quote": 495026.56496 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.04022, "high": 0.0406, "low": 0.03612, "close": 0.03644, "volume": 12077327.0, "close_time": 1750463999999, "quote_volume": 463959.6006, "trades": 12484, "taker_buy_base": 5185433.0, "taker_buy_quote": 199461.26985 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03643, "high": 0.0379, "low": 0.03356, "close": 0.03461, "volume": 14320072.0, "close_time": 1750550399999, "quote_volume": 514526.93522, "trades": 16371, "taker_buy_base": 6436781.0, "taker_buy_quote": 231943.81814 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03462, "high": 0.03536, "low": 0.03288, "close": 0.03477, "volume": 10856662.0, "close_time": 1750636799999, "quote_volume": 370146.26708, "trades": 12555, "taker_buy_base": 4834429.0, "taker_buy_quote": 164772.27432 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03478, "high": 0.03846, "low": 0.03419, "close": 0.03819, "volume": 13376653.0, "close_time": 1750723199999, "quote_volume": 491620.64663, "trades": 10546, "taker_buy_base": 6435464.0, "taker_buy_quote": 236196.86497 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03814, "high": 0.0382, "low": 0.03477, "close": 0.03493, "volume": 9373190.0, "close_time": 1750809599999, "quote_volume": 339686.75107, "trades": 8238, "taker_buy_base": 3238624.0, "taker_buy_quote": 117263.69206 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03499, "high": 0.03629, "low": 0.03138, "close": 0.032, "volume": 18540904.0, "close_time": 1750895999999, "quote_volume": 631054.3645, "trades": 16173, "taker_buy_base": 6902355.0, "taker_buy_quote": 234975.06687 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03199, "high": 0.03298, "low": 0.02931, "close": 0.0314, "volume": 28885176.0, "close_time": 1750982399999, "quote_volume": 879109.60282, "trades": 15058, "taker_buy_base": 13301673.0, "taker_buy_quote": 404807.81719 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03141, "high": 0.03243, "low": 0.03044, "close": 0.03186, "volume": 18705052.0, "close_time": 1751068799999, "quote_volume": 588248.34802, "trades": 23236, "taker_buy_base": 8770167.0, "taker_buy_quote": 275604.47687 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03189, "high": 0.03332, "low": 0.03132, "close": 0.0329, "volume": 9815816.0, "close_time": 1751155199999, "quote_volume": 314393.60952, "trades": 14554, "taker_buy_base": 4294296.0, "taker_buy_quote": 137355.233 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03291, "high": 0.03664, "low": 0.03176, "close": 0.03587, "volume": 13971538.0, "close_time": 1751241599999, "quote_volume": 474492.06672, "trades": 13673, "taker_buy_base": 6835135.0, "taker_buy_quote": 232159.24184 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03591, "high": 0.03652, "low": 0.03344, "close": 0.03456, "volume": 20685001.0, "close_time": 1751327999999, "quote_volume": 726112.7799, "trades": 16815, "taker_buy_base": 8588678.0, "taker_buy_quote": 302118.26167 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03462, "high": 0.03579, "low": 0.03263, "close": 0.03302, "volume": 10362170.0, "close_time": 1751414399999, "quote_volume": 353999.05386, "trades": 11211, "taker_buy_base": 4352633.0, "taker_buy_quote": 149081.58964 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03304, "high": 0.03495, "low": 0.03207, "close": 0.03423, "volume": 10652480.0, "close_time": 1751500799999, "quote_volume": 358515.2512, "trades": 11199, "taker_buy_base": 4103980.0, "taker_buy_quote": 137995.04501 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03423, "high": 0.03488, "low": 0.03226, "close": 0.03298, "volume": 9019553.0, "close_time": 1751587199999, "quote_volume": 302820.17728, "trades": 6580, "taker_buy_base": 4206549.0, "taker_buy_quote": 141483.9492 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03294, "high": 0.03398, "low": 0.03105, "close": 0.03135, "volume": 8625014.0, "close_time": 1751673599999, "quote_volume": 278851.37104, "trades": 7675, "taker_buy_base": 4000735.0, "taker_buy_quote": 129066.09484 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03136, "high": 0.03194, "low": 0.03009, "close": 0.03117, "volume": 10167768.0, "close_time": 1751759999999, "quote_volume": 315314.94994, "trades": 6204, "taker_buy_base": 5035962.0, "taker_buy_quote": 156703.21646 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03113, "high": 0.03286, "low": 0.03094, "close": 0.03195, "volume": 3489646.0, "close_time": 1751846399999, "quote_volume": 111796.74823, "trades": 1708, "taker_buy_base": 1941087.0, "taker_buy_quote": 62260.85016 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03198, "high": 0.03275, "low": 0.03123, "close": 0.0315, "volume": 1650128.0, "close_time": 1751932799999, "quote_volume": 52899.62176, "trades": 805, "taker_buy_base": 982423.0, "taker_buy_quote": 31517.11918 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03151, "high": 0.03385, "low": 0.0305, "close": 0.03294, "volume": 9485155.0, "close_time": 1752019199999, "quote_volume": 307069.6648, "trades": 4777, "taker_buy_base": 4648820.0, "taker_buy_quote": 152039.29225 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03306, "high": 0.03528, "low": 0.03201, "close": 0.03447, "volume": 15698255.0, "close_time": 1752105599999, "quote_volume": 530061.17936, "trades": 8771, "taker_buy_base": 6119240.0, "taker_buy_quote": 207277.7013 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03446, "high": 0.04448, "low": 0.03369, "close": 0.04056, "volume": 21453748.0, "close_time": 1752191999999, "quote_volume": 822205.57644, "trades": 13074, "taker_buy_base": 10238896.0, "taker_buy_quote": 397011.99168 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0406, "high": 0.0456, "low": 0.03909, "close": 0.03935, "volume": 14246169.0, "close_time": 1752278399999, "quote_volume": 602092.52034, "trades": 9401, "taker_buy_base": 6324260.0, "taker_buy_quote": 268997.05377 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.03939, "high": 0.0399, "low": 0.03573, "close": 0.03815, "volume": 7738158.0, "close_time": 1752364799999, "quote_volume": 291572.91313, "trades": 5960, "taker_buy_base": 2455841.0, "taker_buy_quote": 92507.64231 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03823, "high": 0.03841, "low": 0.03646, "close": 0.03693, "volume": 6477358.0, "close_time": 1752451199999, "quote_volume": 244604.51105, "trades": 2273, "taker_buy_base": 3618386.0, "taker_buy_quote": 136799.46586 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.03685, "high": 0.03891, "low": 0.03504, "close": 0.03574, "volume": 5932992.0, "close_time": 1752537599999, "quote_volume": 219250.04286, "trades": 2689, "taker_buy_base": 2133493.0, "taker_buy_quote": 79020.72294 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0356, "high": 0.03792, "low": 0.03496, "close": 0.03713, "volume": 8632934.0, "close_time": 1752623999999, "quote_volume": 314062.24528, "trades": 6889, "taker_buy_base": 3210551.0, "taker_buy_quote": 116763.05729 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03711, "high": 0.03776, "low": 0.03586, "close": 0.03606, "volume": 5668855.0, "close_time": 1752710399999, "quote_volume": 209104.73058, "trades": 3195, "taker_buy_base": 2192874.0, "taker_buy_quote": 81110.19061 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.03607, "high": 0.03643, "low": 0.03417, "close": 0.03451, "volume": 9473936.0, "close_time": 1752796799999, "quote_volume": 335024.16322, "trades": 4351, "taker_buy_base": 3603495.0, "taker_buy_quote": 127617.34496 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03461, "high": 0.03704, "low": 0.03453, "close": 0.03664, "volume": 6659776.0, "close_time": 1752883199999, "quote_volume": 240889.20752, "trades": 3801, "taker_buy_base": 2579787.0, "taker_buy_quote": 93470.59246 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.03662, "high": 0.03679, "low": 0.03484, "close": 0.03616, "volume": 3728716.0, "close_time": 1752969599999, "quote_volume": 133600.77696, "trades": 1758, "taker_buy_base": 1491177.0, "taker_buy_quote": 53255.27168 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03615, "high": 0.03879, "low": 0.03555, "close": 0.03722, "volume": 4883147.0, "close_time": 1753055999999, "quote_volume": 181162.83297, "trades": 2704, "taker_buy_base": 1729877.0, "taker_buy_quote": 64382.42512 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.03718, "high": 0.0435, "low": 0.03637, "close": 0.04168, "volume": 14015902.0, "close_time": 1753142399999, "quote_volume": 556234.94297, "trades": 5860, "taker_buy_base": 5822122.0, "taker_buy_quote": 231981.29611 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04173, "high": 0.04526, "low": 0.0395, "close": 0.0426, "volume": 16518815.0, "close_time": 1753228799999, "quote_volume": 692933.0073, "trades": 8152, "taker_buy_base": 7346942.0, "taker_buy_quote": 309732.21545 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04237, "high": 0.0504, "low": 0.04193, "close": 0.04451, "volume": 40485973.0, "close_time": 1753315199999, "quote_volume": 1847913.88398, "trades": 18559, "taker_buy_base": 17467997.0, "taker_buy_quote": 795144.03495 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04407, "high": 0.04467, "low": 0.03786, "close": 0.04254, "volume": 21489350.0, "close_time": 1753401599999, "quote_volume": 884287.93796, "trades": 22880, "taker_buy_base": 9143555.0, "taker_buy_quote": 376074.82706 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04254, "high": 0.05468, "low": 0.03482, "close": 0.03684, "volume": 42101647.0, "close_time": 1753487999999, "quote_volume": 1718754.24293, "trades": 34466, "taker_buy_base": 17480503.0, "taker_buy_quote": 718531.65538 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03683, "high": 0.04178, "low": 0.03631, "close": 0.03994, "volume": 18616046.0, "close_time": 1753574399999, "quote_volume": 731995.57367, "trades": 18550, "taker_buy_base": 10004682.0, "taker_buy_quote": 393893.66379 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0399, "high": 0.04028, "low": 0.03773, "close": 0.03848, "volume": 5831668.0, "close_time": 1753660799999, "quote_volume": 225668.0986, "trades": 7811, "taker_buy_base": 2895710.0, "taker_buy_quote": 112243.50235 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.03845, "high": 0.04154, "low": 0.03728, "close": 0.03797, "volume": 19969392.0, "close_time": 1753747199999, "quote_volume": 790682.07905, "trades": 21363, "taker_buy_base": 9158665.0, "taker_buy_quote": 363157.81582 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03795, "high": 0.03892, "low": 0.03493, "close": 0.03557, "volume": 11582111.0, "close_time": 1753833599999, "quote_volume": 425218.36649, "trades": 14934, "taker_buy_base": 4528824.0, "taker_buy_quote": 166137.32437 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03556, "high": 0.03683, "low": 0.03418, "close": 0.03485, "volume": 6856435.0, "close_time": 1753919999999, "quote_volume": 241990.58985, "trades": 10527, "taker_buy_base": 3014577.0, "taker_buy_quote": 106584.97365 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03488, "high": 0.03741, "low": 0.03315, "close": 0.03328, "volume": 7993405.0, "close_time": 1754006399999, "quote_volume": 284025.14743, "trades": 9597, "taker_buy_base": 3428581.0, "taker_buy_quote": 121757.54812 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03333, "high": 0.03379, "low": 0.03128, "close": 0.03256, "volume": 6112291.0, "close_time": 1754092799999, "quote_volume": 200434.97515, "trades": 10042, "taker_buy_base": 2502307.0, "taker_buy_quote": 82086.72342 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03253, "high": 0.03297, "low": 0.03093, "close": 0.03189, "volume": 4836040.0, "close_time": 1754179199999, "quote_volume": 154109.99392, "trades": 7925, "taker_buy_base": 2089546.0, "taker_buy_quote": 66546.71776 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03187, "high": 0.03289, "low": 0.03139, "close": 0.03263, "volume": 3417186.0, "close_time": 1754265599999, "quote_volume": 111168.46435, "trades": 3605, "taker_buy_base": 1306370.0, "taker_buy_quote": 42490.91372 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03264, "high": 0.03516, "low": 0.03262, "close": 0.03493, "volume": 10779716.0, "close_time": 1754351999999, "quote_volume": 370004.03863, "trades": 8174, "taker_buy_base": 4213452.0, "taker_buy_quote": 144637.63637 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03476, "high": 0.03535, "low": 0.03224, "close": 0.03312, "volume": 5863994.0, "close_time": 1754438399999, "quote_volume": 198608.67039, "trades": 4713, "taker_buy_base": 2009143.0, "taker_buy_quote": 68004.47054 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03311, "high": 0.03339, "low": 0.03204, "close": 0.03261, "volume": 6574583.0, "close_time": 1754524799999, "quote_volume": 214649.56555, "trades": 3899, "taker_buy_base": 2438467.0, "taker_buy_quote": 79748.68989 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03261, "high": 0.0345, "low": 0.0318, "close": 0.03368, "volume": 7804074.0, "close_time": 1754611199999, "quote_volume": 256841.35592, "trades": 4267, "taker_buy_base": 4099569.0, "taker_buy_quote": 134611.67611 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03368, "high": 0.03485, "low": 0.03196, "close": 0.03443, "volume": 4963286.0, "close_time": 1754697599999, "quote_volume": 165709.15459, "trades": 3800, "taker_buy_base": 2361019.0, "taker_buy_quote": 78922.43643 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.03437, "high": 0.03774, "low": 0.0338, "close": 0.03731, "volume": 7645245.0, "close_time": 1754783999999, "quote_volume": 280189.76567, "trades": 4150, "taker_buy_base": 3478382.0, "taker_buy_quote": 127175.73074 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03715, "high": 0.03839, "low": 0.03546, "close": 0.03661, "volume": 6078269.0, "close_time": 1754870399999, "quote_volume": 224710.12315, "trades": 7672, "taker_buy_base": 2176226.0, "taker_buy_quote": 80014.86523 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03659, "high": 0.03805, "low": 0.033, "close": 0.03351, "volume": 7272067.0, "close_time": 1754956799999, "quote_volume": 253834.6284, "trades": 5460, "taker_buy_base": 4224234.0, "taker_buy_quote": 147931.45474 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03358, "high": 0.03955, "low": 0.03304, "close": 0.03736, "volume": 21297123.0, "close_time": 1755043199999, "quote_volume": 793983.66738, "trades": 8197, "taker_buy_base": 11038546.0, "taker_buy_quote": 410732.73106 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03736, "high": 0.03826, "low": 0.03614, "close": 0.03641, "volume": 5450940.0, "close_time": 1755129599999, "quote_volume": 202906.77092, "trades": 3193, "taker_buy_base": 2683762.0, "taker_buy_quote": 99884.19809 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0364, "high": 0.041, "low": 0.03312, "close": 0.04009, "volume": 14135826.0, "close_time": 1755215999999, "quote_volume": 523140.50694, "trades": 4985, "taker_buy_base": 6590656.0, "taker_buy_quote": 245656.44346 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.04, "high": 0.04015, "low": 0.03347, "close": 0.03512, "volume": 15870006.0, "close_time": 1755302399999, "quote_volume": 562893.55472, "trades": 6029, "taker_buy_base": 6073500.0, "taker_buy_quote": 215461.20615 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03508, "high": 0.03722, "low": 0.03479, "close": 0.03514, "volume": 5657617.0, "close_time": 1755388799999, "quote_volume": 203162.80609, "trades": 2616, "taker_buy_base": 2518019.0, "taker_buy_quote": 90362.89067 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03521, "high": 0.0375, "low": 0.03487, "close": 0.03499, "volume": 4456873.0, "close_time": 1755475199999, "quote_volume": 157798.53072, "trades": 1759, "taker_buy_base": 2088825.0, "taker_buy_quote": 74156.0971 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03504, "high": 0.03504, "low": 0.0333, "close": 0.03356, "volume": 2629287.0, "close_time": 1755561599999, "quote_volume": 88918.13262, "trades": 1129, "taker_buy_base": 1270264.0, "taker_buy_quote": 42924.53026 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03348, "high": 0.03412, "low": 0.03207, "close": 0.03228, "volume": 2407309.0, "close_time": 1755647999999, "quote_volume": 79186.22724, "trades": 840, "taker_buy_base": 886597.0, "taker_buy_quote": 29349.87114 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03229, "high": 0.03398, "low": 0.03136, "close": 0.03196, "volume": 4080392.0, "close_time": 1755734399999, "quote_volume": 132685.02587, "trades": 1538, "taker_buy_base": 1671990.0, "taker_buy_quote": 54370.98983 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03174, "high": 0.0322, "low": 0.02966, "close": 0.02973, "volume": 11938128.0, "close_time": 1755820799999, "quote_volume": 368378.33466, "trades": 3865, "taker_buy_base": 4982382.0, "taker_buy_quote": 153647.43803 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02972, "high": 0.03029, "low": 0.02757, "close": 0.02903, "volume": 31230338.0, "close_time": 1755907199999, "quote_volume": 906877.13284, "trades": 11078, "taker_buy_base": 12004157.0, "taker_buy_quote": 348569.74113 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02906, "high": 0.02922, "low": 0.02714, "close": 0.02799, "volume": 25251185.0, "close_time": 1755993599999, "quote_volume": 708288.47112, "trades": 10109, "taker_buy_base": 8671671.0, "taker_buy_quote": 243110.4806 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02794, "high": 0.02813, "low": 0.02599, "close": 0.02646, "volume": 16175900.0, "close_time": 1756079999999, "quote_volume": 433594.31792, "trades": 5401, "taker_buy_base": 7835415.0, "taker_buy_quote": 209787.71786 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02643, "high": 0.02668, "low": 0.02134, "close": 0.024, "volume": 23067576.0, "close_time": 1756166399999, "quote_volume": 563587.50342, "trades": 7132, "taker_buy_base": 9118530.0, "taker_buy_quote": 223415.6324 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0241, "high": 0.02566, "low": 0.02369, "close": 0.02462, "volume": 16104150.0, "close_time": 1756252799999, "quote_volume": 399224.68961, "trades": 5630, "taker_buy_base": 5923810.0, "taker_buy_quote": 147194.40838 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02459, "high": 0.02565, "low": 0.02356, "close": 0.02403, "volume": 10392521.0, "close_time": 1756339199999, "quote_volume": 254500.69675, "trades": 3766, "taker_buy_base": 4277680.0, "taker_buy_quote": 104992.50689 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02395, "high": 0.02521, "low": 0.0238, "close": 0.02499, "volume": 8674765.0, "close_time": 1756425599999, "quote_volume": 214586.5093, "trades": 3485, "taker_buy_base": 3718080.0, "taker_buy_quote": 92034.57067 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.025, "high": 0.025, "low": 0.02342, "close": 0.0241, "volume": 11241824.0, "close_time": 1756511999999, "quote_volume": 271081.34499, "trades": 4192, "taker_buy_base": 4624038.0, "taker_buy_quote": 111452.31147 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02405, "high": 0.02664, "low": 0.02369, "close": 0.0254, "volume": 7786749.0, "close_time": 1756598399999, "quote_volume": 193095.29847, "trades": 1849, "taker_buy_base": 3996225.0, "taker_buy_quote": 99699.32441 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02505, "high": 0.02544, "low": 0.02442, "close": 0.02491, "volume": 7037891.0, "close_time": 1756684799999, "quote_volume": 175623.841, "trades": 1760, "taker_buy_base": 3086245.0, "taker_buy_quote": 77199.6822 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02494, "high": 0.02513, "low": 0.02317, "close": 0.02399, "volume": 23249961.0, "close_time": 1756771199999, "quote_volume": 562776.58682, "trades": 7538, "taker_buy_base": 12522131.0, "taker_buy_quote": 303538.38638 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02395, "high": 0.02475, "low": 0.02374, "close": 0.02439, "volume": 11591537.0, "close_time": 1756857599999, "quote_volume": 282075.46576, "trades": 4631, "taker_buy_base": 5376912.0, "taker_buy_quote": 130929.95708 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02443, "high": 0.0247, "low": 0.02397, "close": 0.02453, "volume": 9371248.0, "close_time": 1756943999999, "quote_volume": 228249.19966, "trades": 3534, "taker_buy_base": 4497571.0, "taker_buy_quote": 109668.14741 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0245, "high": 0.02464, "low": 0.02359, "close": 0.02394, "volume": 8410830.0, "close_time": 1757030399999, "quote_volume": 201875.40476, "trades": 4009, "taker_buy_base": 3735982.0, "taker_buy_quote": 89717.89982 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02388, "high": 0.02452, "low": 0.02384, "close": 0.02431, "volume": 9290482.0, "close_time": 1757116799999, "quote_volume": 224950.40507, "trades": 3135, "taker_buy_base": 5221449.0, "taker_buy_quote": 126589.23487 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02435, "high": 0.02534, "low": 0.02412, "close": 0.02513, "volume": 8087344.0, "close_time": 1757203199999, "quote_volume": 198641.48917, "trades": 3463, "taker_buy_base": 3891987.0, "taker_buy_quote": 95625.27758 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02518, "high": 0.02672, "low": 0.02497, "close": 0.02664, "volume": 29393654.0, "close_time": 1757289599999, "quote_volume": 756464.03831, "trades": 9860, "taker_buy_base": 13930506.0, "taker_buy_quote": 358728.53048 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02673, "high": 0.02698, "low": 0.02579, "close": 0.02642, "volume": 14003675.0, "close_time": 1757375999999, "quote_volume": 367017.64733, "trades": 5848, "taker_buy_base": 6496758.0, "taker_buy_quote": 170323.46842 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02638, "high": 0.02748, "low": 0.02589, "close": 0.02614, "volume": 15350737.0, "close_time": 1757462399999, "quote_volume": 408806.06186, "trades": 4826, "taker_buy_base": 8541367.0, "taker_buy_quote": 227307.78796 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02615, "high": 0.02668, "low": 0.02588, "close": 0.02653, "volume": 8849334.0, "close_time": 1757548799999, "quote_volume": 232470.97191, "trades": 3904, "taker_buy_base": 3833863.0, "taker_buy_quote": 100716.50786 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02661, "high": 0.02746, "low": 0.02603, "close": 0.02652, "volume": 10031334.0, "close_time": 1757635199999, "quote_volume": 267149.66388, "trades": 3875, "taker_buy_base": 4309087.0, "taker_buy_quote": 114879.96964 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02653, "high": 0.02739, "low": 0.02644, "close": 0.0271, "volume": 16313246.0, "close_time": 1757721599999, "quote_volume": 438891.63509, "trades": 8834, "taker_buy_base": 8226081.0, "taker_buy_quote": 221371.52685 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02707, "high": 0.02834, "low": 0.02707, "close": 0.02831, "volume": 17100784.0, "close_time": 1757807999999, "quote_volume": 474636.89829, "trades": 12908, "taker_buy_base": 7330374.0, "taker_buy_quote": 203548.51547 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02829, "high": 0.0283, "low": 0.02631, "close": 0.02684, "volume": 16001715.0, "close_time": 1757894399999, "quote_volume": 437017.9969, "trades": 11551, "taker_buy_base": 7297878.0, "taker_buy_quote": 199179.69221 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02681, "high": 0.02741, "low": 0.02483, "close": 0.02615, "volume": 18947629.0, "close_time": 1757980799999, "quote_volume": 493475.13883, "trades": 12509, "taker_buy_base": 8196662.0, "taker_buy_quote": 213366.62177 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0261, "high": 0.02644, "low": 0.02549, "close": 0.02625, "volume": 11898387.0, "close_time": 1758067199999, "quote_volume": 309322.01474, "trades": 8669, "taker_buy_base": 5993625.0, "taker_buy_quote": 155863.53519 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02633, "high": 0.02724, "low": 0.02504, "close": 0.02698, "volume": 13425763.0, "close_time": 1758153599999, "quote_volume": 349033.48101, "trades": 11598, "taker_buy_base": 6698293.0, "taker_buy_quote": 174445.13954 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02708, "high": 0.03047, "low": 0.0267, "close": 0.02924, "volume": 30926522.0, "close_time": 1758239999999, "quote_volume": 889192.08486, "trades": 26887, "taker_buy_base": 15568689.0, "taker_buy_quote": 446652.80293 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02923, "high": 0.03027, "low": 0.02837, "close": 0.02885, "volume": 16035790.0, "close_time": 1758326399999, "quote_volume": 468016.69567, "trades": 14545, "taker_buy_base": 7513726.0, "taker_buy_quote": 219422.79828 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02877, "high": 0.02946, "low": 0.02838, "close": 0.02918, "volume": 14000448.0, "close_time": 1758412799999, "quote_volume": 405045.06998, "trades": 12494, "taker_buy_base": 6418582.0, "taker_buy_quote": 185672.14418 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02917, "high": 0.03111, "low": 0.02878, "close": 0.02942, "volume": 22053451.0, "close_time": 1758499199999, "quote_volume": 656514.0309, "trades": 16956, "taker_buy_base": 10853159.0, "taker_buy_quote": 322971.14803 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02942, "high": 0.03035, "low": 0.0255, "close": 0.0291, "volume": 34676388.0, "close_time": 1758585599999, "quote_volume": 1002503.6845, "trades": 26971, "taker_buy_base": 14258489.0, "taker_buy_quote": 413134.94684 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02912, "high": 0.03617, "low": 0.02892, "close": 0.03163, "volume": 87151136.0, "close_time": 1758671999999, "quote_volume": 2831223.62907, "trades": 50853, "taker_buy_base": 40805515.0, "taker_buy_quote": 1325196.16964 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03162, "high": 0.035, "low": 0.02975, "close": 0.03237, "volume": 38468259.0, "close_time": 1758758399999, "quote_volume": 1245281.7702, "trades": 15152, "taker_buy_base": 18352231.0, "taker_buy_quote": 593403.52596 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03239, "high": 0.03516, "low": 0.03138, "close": 0.03391, "volume": 63500101.0, "close_time": 1758844799999, "quote_volume": 2105826.0392, "trades": 33398, "taker_buy_base": 32606434.0, "taker_buy_quote": 1082458.81776 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0341, "high": 0.0365, "low": 0.03324, "close": 0.03437, "volume": 49633469.0, "close_time": 1758931199999, "quote_volume": 1723076.24607, "trades": 24979, "taker_buy_base": 21245571.0, "taker_buy_quote": 740642.409 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03436, "high": 0.0344, "low": 0.03192, "close": 0.0327, "volume": 18242944.0, "close_time": 1759017599999, "quote_volume": 599947.23642, "trades": 10085, "taker_buy_base": 8183694.0, "taker_buy_quote": 268752.86167 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0327, "high": 0.03621, "low": 0.0313, "close": 0.03527, "volume": 32851300.0, "close_time": 1759103999999, "quote_volume": 1107412.81307, "trades": 14393, "taker_buy_base": 16418104.0, "taker_buy_quote": 554804.64603 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.03529, "high": 0.03695, "low": 0.03396, "close": 0.03468, "volume": 30865751.0, "close_time": 1759190399999, "quote_volume": 1079060.52936, "trades": 18714, "taker_buy_base": 15125918.0, "taker_buy_quote": 530222.50425 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03448, "high": 0.03608, "low": 0.03222, "close": 0.03409, "volume": 43948619.0, "close_time": 1759276799999, "quote_volume": 1504568.74184, "trades": 25731, "taker_buy_base": 20626672.0, "taker_buy_quote": 708055.44463 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.03409, "high": 0.0369, "low": 0.03296, "close": 0.03459, "volume": 20700850.0, "close_time": 1759363199999, "quote_volume": 720755.97807, "trades": 7301, "taker_buy_base": 10233037.0, "taker_buy_quote": 356727.08012 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.03465, "high": 0.036, "low": 0.0337, "close": 0.03493, "volume": 11453822.0, "close_time": 1759449599999, "quote_volume": 397762.36756, "trades": 3305, "taker_buy_base": 6073372.0, "taker_buy_quote": 210849.36473 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03497, "high": 0.03933, "low": 0.03444, "close": 0.03741, "volume": 30564309.0, "close_time": 1759535999999, "quote_volume": 1143511.25837, "trades": 9840, "taker_buy_base": 14245488.0, "taker_buy_quote": 532410.96143 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.03734, "high": 0.03746, "low": 0.0355, "close": 0.03595, "volume": 6501285.0, "close_time": 1759622399999, "quote_volume": 235603.8709, "trades": 2709, "taker_buy_base": 3495839.0, "taker_buy_quote": 126763.25036 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03595, "high": 0.03745, "low": 0.03531, "close": 0.0356, "volume": 11475066.0, "close_time": 1759708799999, "quote_volume": 416408.05371, "trades": 4556, "taker_buy_base": 5309532.0, "taker_buy_quote": 192526.80214 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.03556, "high": 0.03728, "low": 0.03536, "close": 0.03695, "volume": 5873518.0, "close_time": 1759795199999, "quote_volume": 213986.35815, "trades": 2088, "taker_buy_base": 3035261.0, "taker_buy_quote": 110609.33995 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.03677, "high": 0.03835, "low": 0.03467, "close": 0.03623, "volume": 12614318.0, "close_time": 1759881599999, "quote_volume": 461572.66185, "trades": 4952, "taker_buy_base": 6139402.0, "taker_buy_quote": 224759.30829 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03623, "high": 0.03701, "low": 0.03484, "close": 0.03566, "volume": 11991681.0, "close_time": 1759967999999, "quote_volume": 431239.74508, "trades": 3852, "taker_buy_base": 5530030.0, "taker_buy_quote": 198967.35059 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03552, "high": 0.03553, "low": 0.03341, "close": 0.03433, "volume": 14649695.0, "close_time": 1760054399999, "quote_volume": 501909.92898, "trades": 4115, "taker_buy_base": 6456928.0, "taker_buy_quote": 220971.62323 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.03426, "high": 0.03466, "low": 0.01, "close": 0.02661, "volume": 33187794.0, "close_time": 1760140799999, "quote_volume": 962099.74878, "trades": 10358, "taker_buy_base": 14620408.0, "taker_buy_quote": 420783.21896 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.02669, "high": 0.02816, "low": 0.02544, "close": 0.02615, "volume": 19233688.0, "close_time": 1760227199999, "quote_volume": 515196.85009, "trades": 10237, "taker_buy_base": 8570269.0, "taker_buy_quote": 229163.25217 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02611, "high": 0.02994, "low": 0.02526, "close": 0.02961, "volume": 12794940.0, "close_time": 1760313599999, "quote_volume": 348276.42323, "trades": 9353, "taker_buy_base": 6453363.0, "taker_buy_quote": 175727.48216 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02963, "high": 0.0313, "low": 0.02903, "close": 0.03119, "volume": 18230871.0, "close_time": 1760399999999, "quote_volume": 552906.02855, "trades": 7901, "taker_buy_base": 8713966.0, "taker_buy_quote": 264261.90404 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03123, "high": 0.0313, "low": 0.02828, "close": 0.03008, "volume": 11752444.0, "close_time": 1760486399999, "quote_volume": 351024.8793, "trades": 5209, "taker_buy_base": 5714619.0, "taker_buy_quote": 170461.35094 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03013, "high": 0.0316, "low": 0.02865, "close": 0.02937, "volume": 8998814.0, "close_time": 1760572799999, "quote_volume": 272454.30117, "trades": 9788, "taker_buy_base": 4452173.0, "taker_buy_quote": 134602.38774 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02935, "high": 0.03093, "low": 0.02796, "close": 0.02834, "volume": 10656630.0, "close_time": 1760659199999, "quote_volume": 315530.92937, "trades": 11376, "taker_buy_base": 5117159.0, "taker_buy_quote": 151415.06794 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02831, "high": 0.02879, "low": 0.0262, "close": 0.02767, "volume": 7903770.0, "close_time": 1760745599999, "quote_volume": 218013.88703, "trades": 7623, "taker_buy_base": 3732323.0, "taker_buy_quote": 103060.84427 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02764, "high": 0.02841, "low": 0.02683, "close": 0.02742, "volume": 2300951.0, "close_time": 1760831999999, "quote_volume": 63647.93484, "trades": 2792, "taker_buy_base": 1008584.0, "taker_buy_quote": 27950.10105 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02742, "high": 0.02847, "low": 0.02678, "close": 0.0276, "volume": 4844117.0, "close_time": 1760918399999, "quote_volume": 133713.95011, "trades": 3646, "taker_buy_base": 2348049.0, "taker_buy_quote": 64841.20036 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02752, "high": 0.03267, "low": 0.02708, "close": 0.02895, "volume": 30453084.0, "close_time": 1761004799999, "quote_volume": 910138.28154, "trades": 17168, "taker_buy_base": 14044593.0, "taker_buy_quote": 419210.84068 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02888, "high": 0.02981, "low": 0.02703, "close": 0.02736, "volume": 8511263.0, "close_time": 1761091199999, "quote_volume": 242414.39126, "trades": 8408, "taker_buy_base": 4255187.0, "taker_buy_quote": 121394.43582 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02734, "high": 0.02832, "low": 0.02533, "close": 0.02598, "volume": 7924743.0, "close_time": 1761177599999, "quote_volume": 212878.82754, "trades": 5858, "taker_buy_base": 3794268.0, "taker_buy_quote": 102183.88106 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02598, "high": 0.0265, "low": 0.02537, "close": 0.02584, "volume": 8814232.0, "close_time": 1761263999999, "quote_volume": 228436.10469, "trades": 4090, "taker_buy_base": 4406043.0, "taker_buy_quote": 114253.96164 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02583, "high": 0.02682, "low": 0.02528, "close": 0.0257, "volume": 6965156.0, "close_time": 1761350399999, "quote_volume": 181131.5285, "trades": 3453, "taker_buy_base": 3766358.0, "taker_buy_quote": 97820.73457 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0257, "high": 0.02747, "low": 0.02543, "close": 0.02707, "volume": 4813986.0, "close_time": 1761436799999, "quote_volume": 127916.92933, "trades": 3250, "taker_buy_base": 2153437.0, "taker_buy_quote": 57168.1515 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02696, "high": 0.028, "low": 0.02652, "close": 0.02761, "volume": 3924185.0, "close_time": 1761523199999, "quote_volume": 107625.55895, "trades": 2182, "taker_buy_base": 1801022.0, "taker_buy_quote": 49315.39266 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02766, "high": 0.0282, "low": 0.02669, "close": 0.02685, "volume": 3976507.0, "close_time": 1761609599999, "quote_volume": 109336.73781, "trades": 2664, "taker_buy_base": 1639427.0, "taker_buy_quote": 45134.07265 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0269, "high": 0.02896, "low": 0.0266, "close": 0.0272, "volume": 6359948.0, "close_time": 1761695999999, "quote_volume": 176210.69232, "trades": 4591, "taker_buy_base": 2846756.0, "taker_buy_quote": 79043.4788 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02719, "high": 0.02778, "low": 0.02579, "close": 0.02626, "volume": 8124129.0, "close_time": 1761782399999, "quote_volume": 218909.59628, "trades": 6476, "taker_buy_base": 3680517.0, "taker_buy_quote": 99103.71733 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02626, "high": 0.02733, "low": 0.02405, "close": 0.02539, "volume": 7913855.0, "close_time": 1761868799999, "quote_volume": 201930.39859, "trades": 5719, "taker_buy_base": 3967817.0, "taker_buy_quote": 101561.62298 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02537, "high": 0.026, "low": 0.02307, "close": 0.02363, "volume": 6673056.0, "close_time": 1761955199999, "quote_volume": 162593.99515, "trades": 4285, "taker_buy_base": 3300472.0, "taker_buy_quote": 80244.96625 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02363, "high": 0.0252, "low": 0.02337, "close": 0.02481, "volume": 3817380.0, "close_time": 1762041599999, "quote_volume": 93151.13678, "trades": 1972, "taker_buy_base": 2053683.0, "taker_buy_quote": 50084.51468 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0249, "high": 0.026, "low": 0.02295, "close": 0.02333, "volume": 4535422.0, "close_time": 1762127999999, "quote_volume": 108648.36762, "trades": 1500, "taker_buy_base": 1940327.0, "taker_buy_quote": 46523.03963 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.02332, "high": 0.02339, "low": 0.01982, "close": 0.02061, "volume": 10034537.0, "close_time": 1762214399999, "quote_volume": 215031.48018, "trades": 6595, "taker_buy_base": 4845380.0, "taker_buy_quote": 104233.36587 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02058, "high": 0.02099, "low": 0.01917, "close": 0.02023, "volume": 7188289.0, "close_time": 1762300799999, "quote_volume": 145786.26499, "trades": 5616, "taker_buy_base": 3535524.0, "taker_buy_quote": 71624.19414 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02026, "high": 0.026, "low": 0.01565, "close": 0.02092, "volume": 21399121.0, "close_time": 1762387199999, "quote_volume": 430815.75068, "trades": 18901, "taker_buy_base": 10338254.0, "taker_buy_quote": 209791.46338 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02078, "high": 0.02546, "low": 0.02051, "close": 0.02513, "volume": 19891779.0, "close_time": 1762473599999, "quote_volume": 466890.12141, "trades": 19951, "taker_buy_base": 10302375.0, "taker_buy_quote": 242575.78831 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02519, "high": 0.02604, "low": 0.02314, "close": 0.02499, "volume": 11254634.0, "close_time": 1762559999999, "quote_volume": 276303.95555, "trades": 6923, "taker_buy_base": 5662639.0, "taker_buy_quote": 138663.46499 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02504, "high": 0.0254, "low": 0.023, "close": 0.02346, "volume": 2973861.0, "close_time": 1762646399999, "quote_volume": 72124.9574, "trades": 3504, "taker_buy_base": 1336834.0, "taker_buy_quote": 32464.09982 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02342, "high": 0.02399, "low": 0.02241, "close": 0.02341, "volume": 2875512.0, "close_time": 1762732799999, "quote_volume": 66393.59683, "trades": 1921, "taker_buy_base": 1012304.0, "taker_buy_quote": 23503.3384 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02339, "high": 0.02938, "low": 0.02339, "close": 0.02546, "volume": 15774196.0, "close_time": 1762819199999, "quote_volume": 410948.22553, "trades": 5046, "taker_buy_base": 7237423.0, "taker_buy_quote": 189592.86349 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02546, "high": 0.02567, "low": 0.02405, "close": 0.02437, "volume": 1498189.0, "close_time": 1762905599999, "quote_volume": 37125.73994, "trades": 611, "taker_buy_base": 784135.0, "taker_buy_quote": 19458.46894 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02427, "high": 0.026, "low": 0.02383, "close": 0.02468, "volume": 3443618.0, "close_time": 1762991999999, "quote_volume": 86268.11637, "trades": 1242, "taker_buy_base": 1874282.0, "taker_buy_quote": 47059.25549 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02468, "high": 0.02552, "low": 0.02402, "close": 0.02498, "volume": 2724378.0, "close_time": 1763078399999, "quote_volume": 67845.28598, "trades": 1911, "taker_buy_base": 1536498.0, "taker_buy_quote": 38289.6378 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0249, "high": 0.02582, "low": 0.02386, "close": 0.02495, "volume": 4270115.0, "close_time": 1763164799999, "quote_volume": 106607.05012, "trades": 3714, "taker_buy_base": 1642202.0, "taker_buy_quote": 41000.76756 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02508, "high": 0.02617, "low": 0.02458, "close": 0.02471, "volume": 1503199.0, "close_time": 1763251199999, "quote_volume": 38186.12828, "trades": 2408, "taker_buy_base": 641930.0, "taker_buy_quote": 16283.45486 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02469, "high": 0.02547, "low": 0.02381, "close": 0.02467, "volume": 1574144.0, "close_time": 1763337599999, "quote_volume": 38756.23762, "trades": 2257, "taker_buy_base": 614198.0, "taker_buy_quote": 15083.63604 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02467, "high": 0.02497, "low": 0.02338, "close": 0.02381, "volume": 1225194.0, "close_time": 1763423999999, "quote_volume": 29614.22638, "trades": 757, "taker_buy_base": 494158.0, "taker_buy_quote": 11956.53511 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02375, "high": 0.02651, "low": 0.02348, "close": 0.02594, "volume": 4322932.0, "close_time": 1763510399999, "quote_volume": 109442.88339, "trades": 3034, "taker_buy_base": 2094029.0, "taker_buy_quote": 53142.46184 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0259, "high": 0.02686, "low": 0.02419, "close": 0.02523, "volume": 5905499.0, "close_time": 1763596799999, "quote_volume": 152227.64836, "trades": 6326, "taker_buy_base": 2542252.0, "taker_buy_quote": 65867.61515 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0253, "high": 0.02726, "low": 0.0246, "close": 0.02468, "volume": 4240380.0, "close_time": 1763683199999, "quote_volume": 109697.88736, "trades": 4472, "taker_buy_base": 1951244.0, "taker_buy_quote": 50585.70229 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02487, "high": 0.02589, "low": 0.02338, "close": 0.02499, "volume": 6856246.0, "close_time": 1763769599999, "quote_volume": 169091.07575, "trades": 10661, "taker_buy_base": 3083660.0, "taker_buy_quote": 75978.35647 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02511, "high": 0.02544, "low": 0.02369, "close": 0.02453, "volume": 2259904.0, "close_time": 1763855999999, "quote_volume": 55489.59073, "trades": 3994, "taker_buy_base": 1081019.0, "taker_buy_quote": 26525.70545 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02453, "high": 0.02771, "low": 0.02437, "close": 0.02578, "volume": 9063131.0, "close_time": 1763942399999, "quote_volume": 237705.71279, "trades": 13473, "taker_buy_base": 4287071.0, "taker_buy_quote": 112384.26419 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02579, "high": 0.02788, "low": 0.02562, "close": 0.02705, "volume": 4544947.0, "close_time": 1764028799999, "quote_volume": 120912.15273, "trades": 12198, "taker_buy_base": 2159625.0, "taker_buy_quote": 57470.30832 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02698, "high": 0.02704, "low": 0.02578, "close": 0.02618, "volume": 3590038.0, "close_time": 1764115199999, "quote_volume": 94458.84233, "trades": 4237, "taker_buy_base": 1746590.0, "taker_buy_quote": 45771.47979 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02619, "high": 0.02664, "low": 0.02398, "close": 0.02452, "volume": 6509217.0, "close_time": 1764201599999, "quote_volume": 162926.19285, "trades": 8895, "taker_buy_base": 3003144.0, "taker_buy_quote": 75063.64971 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02453, "high": 0.02462, "low": 0.02256, "close": 0.02337, "volume": 4526354.0, "close_time": 1764287999999, "quote_volume": 107363.7592, "trades": 3892, "taker_buy_base": 1841429.0, "taker_buy_quote": 43459.84817 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02336, "high": 0.02392, "low": 0.02284, "close": 0.02318, "volume": 1787126.0, "close_time": 1764374399999, "quote_volume": 41860.16374, "trades": 1500, "taker_buy_base": 755533.0, "taker_buy_quote": 17695.66934 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02314, "high": 0.02486, "low": 0.02294, "close": 0.02408, "volume": 4088482.0, "close_time": 1764460799999, "quote_volume": 98494.76476, "trades": 2234, "taker_buy_base": 1844869.0, "taker_buy_quote": 44541.96001 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02409, "high": 0.02867, "low": 0.02385, "close": 0.02747, "volume": 20231282.0, "close_time": 1764547199999, "quote_volume": 549996.43066, "trades": 11920, "taker_buy_base": 10626568.0, "taker_buy_quote": 289448.92651 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02741, "high": 0.02752, "low": 0.02517, "close": 0.02578, "volume": 11167194.0, "close_time": 1764633599999, "quote_volume": 297009.15747, "trades": 11861, "taker_buy_base": 5355124.0, "taker_buy_quote": 142790.22896 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02573, "high": 0.02837, "low": 0.02561, "close": 0.02747, "volume": 5230403.0, "close_time": 1764719999999, "quote_volume": 139887.99598, "trades": 6948, "taker_buy_base": 2618450.0, "taker_buy_quote": 69890.61437 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02744, "high": 0.02907, "low": 0.02728, "close": 0.0283, "volume": 5072425.0, "close_time": 1764806399999, "quote_volume": 142359.76357, "trades": 6842, "taker_buy_base": 2612648.0, "taker_buy_quote": 73279.51381 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02814, "high": 0.02867, "low": 0.02717, "close": 0.02754, "volume": 3588986.0, "close_time": 1764892799999, "quote_volume": 100389.2664, "trades": 6353, "taker_buy_base": 1734347.0, "taker_buy_quote": 48519.07026 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02762, "high": 0.02895, "low": 0.02621, "close": 0.02819, "volume": 6730560.0, "close_time": 1764979199999, "quote_volume": 185886.95228, "trades": 14210, "taker_buy_base": 3118435.0, "taker_buy_quote": 86181.41307 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02813, "high": 0.02882, "low": 0.02713, "close": 0.02847, "volume": 5551766.0, "close_time": 1765065599999, "quote_volume": 155358.90203, "trades": 7471, "taker_buy_base": 2627821.0, "taker_buy_quote": 73519.93323 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02844, "high": 0.02891, "low": 0.0265, "close": 0.0279, "volume": 3303786.0, "close_time": 1765151999999, "quote_volume": 91989.36237, "trades": 5729, "taker_buy_base": 1504421.0, "taker_buy_quote": 41895.45468 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02789, "high": 0.02905, "low": 0.02772, "close": 0.02835, "volume": 2038615.0, "close_time": 1765238399999, "quote_volume": 57897.4354, "trades": 3182, "taker_buy_base": 1110204.0, "taker_buy_quote": 31547.89723 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02838, "high": 0.02959, "low": 0.02747, "close": 0.02751, "volume": 2423993.0, "close_time": 1765324799999, "quote_volume": 69644.81096, "trades": 2104, "taker_buy_base": 1080419.0, "taker_buy_quote": 31091.12203 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02751, "high": 0.02791, "low": 0.02529, "close": 0.02591, "volume": 2871145.0, "close_time": 1765411199999, "quote_volume": 76071.44932, "trades": 2691, "taker_buy_base": 1282360.0, "taker_buy_quote": 33960.82428 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02592, "high": 0.0268, "low": 0.02592, "close": 0.02606, "volume": 2364197.0, "close_time": 1765497599999, "quote_volume": 62106.98292, "trades": 1442, "taker_buy_base": 1028233.0, "taker_buy_quote": 27059.65162 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0261, "high": 0.02728, "low": 0.02578, "close": 0.02701, "volume": 3397449.0, "close_time": 1765583999999, "quote_volume": 90250.92537, "trades": 2538, "taker_buy_base": 1581923.0, "taker_buy_quote": 42014.04859 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.02701, "high": 0.02995, "low": 0.02659, "close": 0.02957, "volume": 9231831.0, "close_time": 1765670399999, "quote_volume": 264633.40041, "trades": 5104, "taker_buy_base": 4409847.0, "taker_buy_quote": 126964.77058 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02975, "high": 0.03149, "low": 0.02928, "close": 0.03006, "volume": 16362553.0, "close_time": 1765756799999, "quote_volume": 499721.39315, "trades": 7348, "taker_buy_base": 8476261.0, "taker_buy_quote": 258926.43183 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03025, "high": 0.03101, "low": 0.02915, "close": 0.03018, "volume": 5965280.0, "close_time": 1765843199999, "quote_volume": 179772.69664, "trades": 1631, "taker_buy_base": 2738026.0, "taker_buy_quote": 82377.18526 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02997, "high": 0.03164, "low": 0.02975, "close": 0.03139, "volume": 4434818.0, "close_time": 1765929599999, "quote_volume": 136161.26983, "trades": 1961, "taker_buy_base": 2492957.0, "taker_buy_quote": 76627.40162 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03141, "high": 0.0326, "low": 0.02967, "close": 0.02998, "volume": 5787133.0, "close_time": 1766015999999, "quote_volume": 182329.70688, "trades": 4142, "taker_buy_base": 2911624.0, "taker_buy_quote": 91877.3435 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02988, "high": 0.03069, "low": 0.02813, "close": 0.02856, "volume": 4560814.0, "close_time": 1766102399999, "quote_volume": 134871.53371, "trades": 2825, "taker_buy_base": 1912452.0, "taker_buy_quote": 56539.15367 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02857, "high": 0.03161, "low": 0.02857, "close": 0.03108, "volume": 3514903.0, "close_time": 1766188799999, "quote_volume": 106270.65923, "trades": 3567, "taker_buy_base": 1682573.0, "taker_buy_quote": 50774.90169 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03111, "high": 0.03227, "low": 0.03054, "close": 0.03146, "volume": 3634219.0, "close_time": 1766275199999, "quote_volume": 114482.04705, "trades": 3336, "taker_buy_base": 1602982.0, "taker_buy_quote": 50507.30537 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03143, "high": 0.03197, "low": 0.03048, "close": 0.03169, "volume": 2394958.0, "close_time": 1766361599999, "quote_volume": 74960.61826, "trades": 1715, "taker_buy_base": 1120391.0, "taker_buy_quote": 34957.09532 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03173, "high": 0.03361, "low": 0.03136, "close": 0.03332, "volume": 3563151.0, "close_time": 1766447999999, "quote_volume": 116167.97992, "trades": 2321, "taker_buy_base": 1894389.0, "taker_buy_quote": 61694.10801 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03332, "high": 0.03382, "low": 0.0321, "close": 0.03237, "volume": 3418689.0, "close_time": 1766534399999, "quote_volume": 112938.70226, "trades": 2329, "taker_buy_base": 1729703.0, "taker_buy_quote": 57237.48191 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03227, "high": 0.03227, "low": 0.03092, "close": 0.03128, "volume": 2937681.0, "close_time": 1766620799999, "quote_volume": 92714.4715, "trades": 1657, "taker_buy_base": 1171954.0, "taker_buy_quote": 37013.57436 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0312, "high": 0.03181, "low": 0.02865, "close": 0.02908, "volume": 3768492.0, "close_time": 1766707199999, "quote_volume": 112485.20512, "trades": 2093, "taker_buy_base": 1571031.0, "taker_buy_quote": 47037.75562 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.029, "high": 0.0294, "low": 0.02733, "close": 0.02759, "volume": 2986996.0, "close_time": 1766793599999, "quote_volume": 85136.1184, "trades": 1541, "taker_buy_base": 1329104.0, "taker_buy_quote": 37844.04352 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02748, "high": 0.02779, "low": 0.02682, "close": 0.02779, "volume": 2145792.0, "close_time": 1766879999999, "quote_volume": 58707.51014, "trades": 1507, "taker_buy_base": 878251.0, "taker_buy_quote": 24043.42983 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02779, "high": 0.02812, "low": 0.02707, "close": 0.0273, "volume": 3340849.0, "close_time": 1766966399999, "quote_volume": 92388.48493, "trades": 1649, "taker_buy_base": 1268254.0, "taker_buy_quote": 34974.50063 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02724, "high": 0.02761, "low": 0.02503, "close": 0.02517, "volume": 3651501.0, "close_time": 1767052799999, "quote_volume": 95721.68671, "trades": 1386, "taker_buy_base": 2026643.0, "taker_buy_quote": 52673.79069 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02517, "high": 0.0254, "low": 0.02417, "close": 0.02502, "volume": 3475090.0, "close_time": 1767139199999, "quote_volume": 86098.49642, "trades": 980, "taker_buy_base": 2078605.0, "taker_buy_quote": 51604.90093 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02499, "high": 0.02588, "low": 0.02366, "close": 0.02465, "volume": 4038936.0, "close_time": 1767225599999, "quote_volume": 99893.60001, "trades": 1877, "taker_buy_base": 1780896.0, "taker_buy_quote": 43962.18606 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02456, "high": 0.026, "low": 0.02449, "close": 0.02591, "volume": 2542664.0, "close_time": 1767311999999, "quote_volume": 64101.16715, "trades": 707, "taker_buy_base": 1136714.0, "taker_buy_quote": 28761.38612 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02599, "high": 0.02708, "low": 0.02555, "close": 0.02706, "volume": 1942257.0, "close_time": 1767398399999, "quote_volume": 50743.66029, "trades": 551, "taker_buy_base": 894094.0, "taker_buy_quote": 23325.37787 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0271, "high": 0.02887, "low": 0.02706, "close": 0.0276, "volume": 2627513.0, "close_time": 1767484799999, "quote_volume": 73128.60165, "trades": 1887, "taker_buy_base": 1334389.0, "taker_buy_quote": 37164.17879 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0276, "high": 0.03137, "low": 0.02752, "close": 0.03029, "volume": 6041273.0, "close_time": 1767571199999, "quote_volume": 180209.16375, "trades": 2007, "taker_buy_base": 2926599.0, "taker_buy_quote": 87242.3255 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03029, "high": 0.03067, "low": 0.02933, "close": 0.02966, "volume": 2926347.0, "close_time": 1767657599999, "quote_volume": 87604.02637, "trades": 2152, "taker_buy_base": 1592041.0, "taker_buy_quote": 47643.44719 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02971, "high": 0.03032, "low": 0.02834, "close": 0.02918, "volume": 3191918.0, "close_time": 1767743999999, "quote_volume": 93872.53891, "trades": 2137, "taker_buy_base": 1668919.0, "taker_buy_quote": 49033.99364 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02931, "high": 0.03034, "low": 0.02806, "close": 0.02918, "volume": 3453541.0, "close_time": 1767830399999, "quote_volume": 100681.78632, "trades": 1082, "taker_buy_base": 1680671.0, "taker_buy_quote": 48970.25917 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02942, "high": 0.02955, "low": 0.02656, "close": 0.02773, "volume": 4715799.0, "close_time": 1767916799999, "quote_volume": 132352.34073, "trades": 2704, "taker_buy_base": 2255456.0, "taker_buy_quote": 63288.45044 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02784, "high": 0.02784, "low": 0.02622, "close": 0.02667, "volume": 2125094.0, "close_time": 1768003199999, "quote_volume": 57146.55429, "trades": 1186, "taker_buy_base": 935763.0, "taker_buy_quote": 25146.14078 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02678, "high": 0.0271, "low": 0.02617, "close": 0.02635, "volume": 1115110.0, "close_time": 1768089599999, "quote_volume": 29717.89348, "trades": 897, "taker_buy_base": 536345.0, "taker_buy_quote": 14294.26982 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02651, "high": 0.027, "low": 0.02566, "close": 0.02604, "volume": 1415440.0, "close_time": 1768175999999, "quote_volume": 37374.86934, "trades": 1208, "taker_buy_base": 790315.0, "taker_buy_quote": 20848.72155 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0261, "high": 0.02729, "low": 0.02544, "close": 0.02581, "volume": 2157615.0, "close_time": 1768262399999, "quote_volume": 57044.57285, "trades": 981, "taker_buy_base": 843058.0, "taker_buy_quote": 22314.57323 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02581, "high": 0.02716, "low": 0.02561, "close": 0.02665, "volume": 2808221.0, "close_time": 1768348799999, "quote_volume": 73573.8028, "trades": 1705, "taker_buy_base": 1215482.0, "taker_buy_quote": 31898.72525 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02667, "high": 0.03272, "low": 0.02656, "close": 0.02862, "volume": 20621041.0, "close_time": 1768435199999, "quote_volume": 622096.27931, "trades": 7981, "taker_buy_base": 10867467.0, "taker_buy_quote": 328057.28729 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0286, "high": 0.0289, "low": 0.02662, "close": 0.02711, "volume": 5358786.0, "close_time": 1768521599999, "quote_volume": 149116.84053, "trades": 1842, "taker_buy_base": 2240777.0, "taker_buy_quote": 62468.36769 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02712, "high": 0.02882, "low": 0.02632, "close": 0.02846, "volume": 4059419.0, "close_time": 1768607999999, "quote_volume": 111172.88644, "trades": 2955, "taker_buy_base": 1794801.0, "taker_buy_quote": 49254.71626 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02842, "high": 0.02868, "low": 0.02711, "close": 0.02713, "volume": 1996607.0, "close_time": 1768694399999, "quote_volume": 55557.28436, "trades": 1160, "taker_buy_base": 1057898.0, "taker_buy_quote": 29424.61943 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02718, "high": 0.0274, "low": 0.02571, "close": 0.02578, "volume": 3958022.0, "close_time": 1768780799999, "quote_volume": 106056.55665, "trades": 3078, "taker_buy_base": 1759123.0, "taker_buy_quote": 47145.24335 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02578, "high": 0.02793, "low": 0.0237, "close": 0.02689, "volume": 8040507.0, "close_time": 1768867199999, "quote_volume": 207799.31173, "trades": 6834, "taker_buy_base": 3704481.0, "taker_buy_quote": 95951.89858 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02684, "high": 0.02684, "low": 0.02414, "close": 0.02419, "volume": 3421296.0, "close_time": 1768953599999, "quote_volume": 87681.57215, "trades": 2249, "taker_buy_base": 1562362.0, "taker_buy_quote": 40009.91093 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02422, "high": 0.02567, "low": 0.02388, "close": 0.02451, "volume": 3661167.0, "close_time": 1769039999999, "quote_volume": 90670.70413, "trades": 1857, "taker_buy_base": 1899204.0, "taker_buy_quote": 46987.54118 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02455, "high": 0.02539, "low": 0.02323, "close": 0.02432, "volume": 5564587.0, "close_time": 1769126399999, "quote_volume": 136543.15607, "trades": 3145, "taker_buy_base": 2794424.0, "taker_buy_quote": 68509.24763 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02434, "high": 0.02437, "low": 0.02305, "close": 0.0242, "volume": 3495297.0, "close_time": 1769212799999, "quote_volume": 83239.21353, "trades": 1527, "taker_buy_base": 1661981.0, "taker_buy_quote": 39572.67902 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02414, "high": 0.02493, "low": 0.02379, "close": 0.02385, "volume": 3761037.0, "close_time": 1769299199999, "quote_volume": 91566.16702, "trades": 959, "taker_buy_base": 1935002.0, "taker_buy_quote": 47100.56025 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02383, "high": 0.02489, "low": 0.02231, "close": 0.02342, "volume": 4963284.0, "close_time": 1769385599999, "quote_volume": 118185.31163, "trades": 5912, "taker_buy_base": 2366589.0, "taker_buy_quote": 56231.60057 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02344, "high": 0.02405, "low": 0.02303, "close": 0.02368, "volume": 2731082.0, "close_time": 1769471999999, "quote_volume": 64398.06261, "trades": 2111, "taker_buy_base": 1314418.0, "taker_buy_quote": 30902.49734 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02383, "high": 0.02558, "low": 0.02365, "close": 0.02521, "volume": 1497531.0, "close_time": 1769558399999, "quote_volume": 36806.47263, "trades": 1213, "taker_buy_base": 683041.0, "taker_buy_quote": 16790.70095 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02508, "high": 0.02606, "low": 0.02484, "close": 0.02526, "volume": 785169.0, "close_time": 1769644799999, "quote_volume": 19856.18631, "trades": 724, "taker_buy_base": 358240.0, "taker_buy_quote": 9068.97128 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02502, "high": 0.02604, "low": 0.02435, "close": 0.02498, "volume": 2939598.0, "close_time": 1769731199999, "quote_volume": 73704.05899, "trades": 3000, "taker_buy_base": 1380251.0, "taker_buy_quote": 34617.033 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0247, "high": 0.02567, "low": 0.02424, "close": 0.02502, "volume": 1930960.0, "close_time": 1769817599999, "quote_volume": 48442.84548, "trades": 938, "taker_buy_base": 1165279.0, "taker_buy_quote": 29159.14051 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02516, "high": 0.02546, "low": 0.02387, "close": 0.02484, "volume": 3418798.0, "close_time": 1769903999999, "quote_volume": 84278.28251, "trades": 1483, "taker_buy_base": 1650914.0, "taker_buy_quote": 40636.76466 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02483, "high": 0.02575, "low": 0.02417, "close": 0.02436, "volume": 2754471.0, "close_time": 1769990399999, "quote_volume": 68789.70265, "trades": 1212, "taker_buy_base": 1458403.0, "taker_buy_quote": 36389.48553 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02437, "high": 0.02559, "low": 0.02404, "close": 0.0248, "volume": 2822010.0, "close_time": 1770076799999, "quote_volume": 69956.96572, "trades": 1300, "taker_buy_base": 1283810.0, "taker_buy_quote": 31825.62216 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02481, "high": 0.02482, "low": 0.02119, "close": 0.0212, "volume": 3711287.0, "close_time": 1770163199999, "quote_volume": 85758.10265, "trades": 1792, "taker_buy_base": 1832147.0, "taker_buy_quote": 42534.7578 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0212, "high": 0.0216, "low": 0.01885, "close": 0.01937, "volume": 8292272.0, "close_time": 1770249599999, "quote_volume": 165040.158, "trades": 3614, "taker_buy_base": 3616329.0, "taker_buy_quote": 71922.08145 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01932, "high": 0.0195, "low": 0.0137, "close": 0.0137, "volume": 12363214.0, "close_time": 1770335999999, "quote_volume": 205012.26379, "trades": 4821, "taker_buy_base": 5656587.0, "taker_buy_quote": 93678.16502 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01377, "high": 0.01671, "low": 0.01277, "close": 0.01461, "volume": 19278433.0, "close_time": 1770422399999, "quote_volume": 280074.38214, "trades": 7674, "taker_buy_base": 8260722.0, "taker_buy_quote": 120591.52594 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01463, "high": 0.01484, "low": 0.01381, "close": 0.01395, "volume": 3139386.0, "close_time": 1770508799999, "quote_volume": 44636.15434, "trades": 886, "taker_buy_base": 1577496.0, "taker_buy_quote": 22470.69682 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01397, "high": 0.01401, "low": 0.01245, "close": 0.01298, "volume": 6080918.0, "close_time": 1770595199999, "quote_volume": 79874.29903, "trades": 1391, "taker_buy_base": 3337087.0, "taker_buy_quote": 43863.4243 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01303, "high": 0.01386, "low": 0.01291, "close": 0.01327, "volume": 6648903.0, "close_time": 1770681599999, "quote_volume": 89059.70852, "trades": 1218, "taker_buy_base": 4277556.0, "taker_buy_quote": 57442.14179 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01326, "high": 0.01337, "low": 0.01269, "close": 0.01302, "volume": 1196623.0, "close_time": 1770767999999, "quote_volume": 15503.32059, "trades": 414, "taker_buy_base": 481453.0, "taker_buy_quote": 6259.28217 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01312, "high": 0.01355, "low": 0.01258, "close": 0.01259, "volume": 2078835.0, "close_time": 1770854399999, "quote_volume": 27052.50642, "trades": 798, "taker_buy_base": 1251696.0, "taker_buy_quote": 16303.89238 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01274, "high": 0.0135, "low": 0.01267, "close": 0.01337, "volume": 1012075.0, "close_time": 1770940799999, "quote_volume": 13219.00452, "trades": 393, "taker_buy_base": 513451.0, "taker_buy_quote": 6697.6016 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01315, "high": 0.01364, "low": 0.0128, "close": 0.01327, "volume": 2653039.0, "close_time": 1771027199999, "quote_volume": 35028.82171, "trades": 740, "taker_buy_base": 1377401.0, "taker_buy_quote": 18236.15271 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01334, "high": 0.01387, "low": 0.013, "close": 0.0135, "volume": 2051727.0, "close_time": 1771113599999, "quote_volume": 27386.61013, "trades": 1564, "taker_buy_base": 1248081.0, "taker_buy_quote": 16659.91591 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01344, "high": 0.0159, "low": 0.01325, "close": 0.01368, "volume": 36270591.0, "close_time": 1771199999999, "quote_volume": 517979.21771, "trades": 16059, "taker_buy_base": 17879374.0, "taker_buy_quote": 255876.15613 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01372, "high": 0.01536, "low": 0.0137, "close": 0.01449, "volume": 19454370.0, "close_time": 1771286399999, "quote_volume": 285196.35504, "trades": 11314, "taker_buy_base": 10065824.0, "taker_buy_quote": 147644.22195 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01449, "high": 0.0175, "low": 0.01429, "close": 0.01501, "volume": 26350877.0, "close_time": 1771372799999, "quote_volume": 418974.62802, "trades": 15486, "taker_buy_base": 12802685.0, "taker_buy_quote": 203008.47181 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01501, "high": 0.01592, "low": 0.01346, "close": 0.01357, "volume": 12057185.0, "close_time": 1771459199999, "quote_volume": 179496.07033, "trades": 10448, "taker_buy_base": 6372929.0, "taker_buy_quote": 94661.48427 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01357, "high": 0.01377, "low": 0.01255, "close": 0.01263, "volume": 5937767.0, "close_time": 1771545599999, "quote_volume": 79069.08689, "trades": 4057, "taker_buy_base": 2881629.0, "taker_buy_quote": 38474.50924 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01263, "high": 0.01291, "low": 0.01187, "close": 0.01274, "volume": 6880084.0, "close_time": 1771631999999, "quote_volume": 85323.16165, "trades": 3390, "taker_buy_base": 2934952.0, "taker_buy_quote": 36401.11971 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01277, "high": 0.01418, "low": 0.01247, "close": 0.01286, "volume": 10214155.0, "close_time": 1771718399999, "quote_volume": 134206.80746, "trades": 2171, "taker_buy_base": 5195318.0, "taker_buy_quote": 68552.73746 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01294, "high": 0.01339, "low": 0.01191, "close": 0.01194, "volume": 8505795.0, "close_time": 1771804799999, "quote_volume": 109554.10634, "trades": 1134, "taker_buy_base": 3681424.0, "taker_buy_quote": 47417.1355 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01196, "high": 0.01233, "low": 0.01151, "close": 0.01205, "volume": 4599982.0, "close_time": 1771891199999, "quote_volume": 54859.78434, "trades": 849, "taker_buy_base": 2085877.0, "taker_buy_quote": 24872.86009 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01202, "high": 0.01218, "low": 0.01135, "close": 0.01142, "volume": 3961386.0, "close_time": 1771977599999, "quote_volume": 46586.00542, "trades": 772, "taker_buy_base": 1993786.0, "taker_buy_quote": 23471.81376 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01143, "high": 0.01268, "low": 0.01137, "close": 0.01201, "volume": 4598646.0, "close_time": 1772063999999, "quote_volume": 55499.5876, "trades": 808, "taker_buy_base": 2600939.0, "taker_buy_quote": 31419.96708 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01201, "high": 0.01204, "low": 0.01105, "close": 0.01134, "volume": 4268531.0, "close_time": 1772150399999, "quote_volume": 49232.14665, "trades": 767, "taker_buy_base": 1550767.0, "taker_buy_quote": 17842.27264 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01134, "high": 0.01245, "low": 0.01127, "close": 0.0117, "volume": 6168937.0, "close_time": 1772236799999, "quote_volume": 73702.30934, "trades": 1172, "taker_buy_base": 3332367.0, "taker_buy_quote": 39795.57972 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01171, "high": 0.01365, "low": 0.011, "close": 0.01329, "volume": 14598693.0, "close_time": 1772323199999, "quote_volume": 181984.3484, "trades": 2122, "taker_buy_base": 7901162.0, "taker_buy_quote": 99213.43466 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01332, "high": 0.01336, "low": 0.01202, "close": 0.01249, "volume": 10607306.0, "close_time": 1772409599999, "quote_volume": 134454.66289, "trades": 1273, "taker_buy_base": 4407156.0, "taker_buy_quote": 55922.76003 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01252, "high": 0.01313, "low": 0.01203, "close": 0.01251, "volume": 5967576.0, "close_time": 1772495999999, "quote_volume": 75001.96678, "trades": 823, "taker_buy_base": 2907605.0, "taker_buy_quote": 36616.22569 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01252, "high": 0.0135, "low": 0.01236, "close": 0.01291, "volume": 6975622.0, "close_time": 1772582399999, "quote_volume": 90088.17569, "trades": 1266, "taker_buy_base": 3625506.0, "taker_buy_quote": 46918.63124 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0129, "high": 0.01451, "low": 0.01268, "close": 0.01405, "volume": 9503738.0, "close_time": 1772668799999, "quote_volume": 128403.26438, "trades": 1524, "taker_buy_base": 4562692.0, "taker_buy_quote": 61793.67836 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01402, "high": 0.0196, "low": 0.01374, "close": 0.01701, "volume": 86275704.0, "close_time": 1772755199999, "quote_volume": 1459183.67225, "trades": 12570, "taker_buy_base": 44338515.0, "taker_buy_quote": 749394.4032 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01688, "high": 0.02175, "low": 0.01605, "close": 0.01678, "volume": 73677567.0, "close_time": 1772841599999, "quote_volume": 1383263.44032, "trades": 17949, "taker_buy_base": 37987998.0, "taker_buy_quote": 711556.31368 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01685, "high": 0.01817, "low": 0.01428, "close": 0.01557, "volume": 46427452.0, "close_time": 1772927999999, "quote_volume": 757916.72891, "trades": 11021, "taker_buy_base": 21941133.0, "taker_buy_quote": 359061.40509 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01558, "high": 0.0192, "low": 0.01446, "close": 0.01902, "volume": 51515960.0, "close_time": 1773014399999, "quote_volume": 900271.03375, "trades": 8339, "taker_buy_base": 27315453.0, "taker_buy_quote": 478263.31071 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01905, "high": 0.01947, "low": 0.01481, "close": 0.01574, "volume": 52942801.0, "close_time": 1773100799999, "quote_volume": 886573.15794, "trades": 10500, "taker_buy_base": 24212983.0, "taker_buy_quote": 409938.88937 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01569, "high": 0.0182, "low": 0.01433, "close": 0.01601, "volume": 72791985.0, "close_time": 1773187199999, "quote_volume": 1192044.86904, "trades": 11900, "taker_buy_base": 35355303.0, "taker_buy_quote": 581374.26558 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01604, "high": 0.02193, "low": 0.01598, "close": 0.01978, "volume": 109588145.0, "close_time": 1773273599999, "quote_volume": 2162191.54011, "trades": 18309, "taker_buy_base": 55426634.0, "taker_buy_quote": 1093891.46876 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01982, "high": 0.02288, "low": 0.01598, "close": 0.01603, "volume": 69401275.0, "close_time": 1773359999999, "quote_volume": 1329549.94553, "trades": 13402, "taker_buy_base": 34326304.0, "taker_buy_quote": 663431.84261 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.016, "high": 0.01908, "low": 0.0149, "close": 0.01862, "volume": 111227687.0, "close_time": 1773446399999, "quote_volume": 1853065.68444, "trades": 13711, "taker_buy_base": 54944700.0, "taker_buy_quote": 923415.70145 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0186, "high": 0.01888, "low": 0.0166, "close": 0.01688, "volume": 17083601.0, "close_time": 1773532799999, "quote_volume": 300733.58453, "trades": 1779, "taker_buy_base": 8550608.0, "taker_buy_quote": 150324.89642 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01696, "high": 0.01739, "low": 0.01544, "close": 0.01549, "volume": 9288005.0, "close_time": 1773619199999, "quote_volume": 152170.6952, "trades": 1063, "taker_buy_base": 4190618.0, "taker_buy_quote": 68888.46244 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01544, "high": 0.01746, "low": 0.01508, "close": 0.01639, "volume": 32923373.0, "close_time": 1773705599999, "quote_volume": 533077.81991, "trades": 4553, "taker_buy_base": 15745051.0, "taker_buy_quote": 254477.20249 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01632, "high": 0.01936, "low": 0.0163, "close": 0.01759, "volume": 45789278.0, "close_time": 1773791999999, "quote_volume": 827770.59599, "trades": 5379, "taker_buy_base": 22366716.0, "taker_buy_quote": 404256.43669 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01762, "high": 0.01953, "low": 0.0176, "close": 0.01792, "volume": 61131023.0, "close_time": 1773878399999, "quote_volume": 1135512.43117, "trades": 10784, "taker_buy_base": 27964703.0, "taker_buy_quote": 519761.95943 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01792, "high": 0.01799, "low": 0.01692, "close": 0.01769, "volume": 24039431.0, "close_time": 1773964799999, "quote_volume": 421889.40071, "trades": 3118, "taker_buy_base": 11691160.0, "taker_buy_quote": 205330.74612 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01773, "high": 0.01781, "low": 0.01622, "close": 0.01741, "volume": 29852446.0, "close_time": 1774051199999, "quote_volume": 506281.65611, "trades": 3664, "taker_buy_base": 15057745.0, "taker_buy_quote": 256039.95958 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0174, "high": 0.01835, "low": 0.01453, "close": 0.0147, "volume": 46034451.0, "close_time": 1774137599999, "quote_volume": 754061.57957, "trades": 7420, "taker_buy_base": 18657970.0, "taker_buy_quote": 307403.45236 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01469, "high": 0.01559, "low": 0.01425, "close": 0.01469, "volume": 29163007.0, "close_time": 1774223999999, "quote_volume": 436878.38176, "trades": 3405, "taker_buy_base": 13258417.0, "taker_buy_quote": 198977.35306 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01481, "high": 0.01779, "low": 0.01462, "close": 0.01712, "volume": 42352283.0, "close_time": 1774310399999, "quote_volume": 704496.2737, "trades": 3142, "taker_buy_base": 21689714.0, "taker_buy_quote": 362027.74385 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0172, "high": 0.02118, "low": 0.01671, "close": 0.0208, "volume": 23041158.0, "close_time": 1774396799999, "quote_volume": 436288.00884, "trades": 3196, "taker_buy_base": 13231271.0, "taker_buy_quote": 249901.59661 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02084, "high": 0.0215, "low": 0.01868, "close": 0.01891, "volume": 19452356.0, "close_time": 1774483199999, "quote_volume": 384826.30757, "trades": 2682, "taker_buy_base": 8975530.0, "taker_buy_quote": 177796.1905 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01896, "high": 0.02003, "low": 0.01636, "close": 0.01681, "volume": 21174829.0, "close_time": 1774569599999, "quote_volume": 375263.94132, "trades": 3154, "taker_buy_base": 9623449.0, "taker_buy_quote": 170419.12892 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01682, "high": 0.01715, "low": 0.01485, "close": 0.0152, "volume": 37765857.0, "close_time": 1774655999999, "quote_volume": 594958.3548, "trades": 4983, "taker_buy_base": 16231458.0, "taker_buy_quote": 256765.00853 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0152, "high": 0.01617, "low": 0.01326, "close": 0.01572, "volume": 37078794.0, "close_time": 1774742399999, "quote_volume": 554147.77008, "trades": 4720, "taker_buy_base": 18195564.0, "taker_buy_quote": 272573.91616 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01573, "high": 0.01642, "low": 0.01382, "close": 0.01506, "volume": 21695740.0, "close_time": 1774828799999, "quote_volume": 324305.22272, "trades": 1916, "taker_buy_base": 10436839.0, "taker_buy_quote": 156716.23122 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01509, "high": 0.01567, "low": 0.01401, "close": 0.01423, "volume": 28918705.0, "close_time": 1774915199999, "quote_volume": 419673.33968, "trades": 2011, "taker_buy_base": 13107222.0, "taker_buy_quote": 190209.43432 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01418, "high": 0.01547, "low": 0.01365, "close": 0.01494, "volume": 20177318.0, "close_time": 1775001599999, "quote_volume": 291616.46203, "trades": 1839, "taker_buy_base": 9887469.0, "taker_buy_quote": 142841.52052 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01496, "high": 0.01525, "low": 0.01398, "close": 0.01422, "volume": 11401384.0, "close_time": 1775087999999, "quote_volume": 164940.55373, "trades": 992, "taker_buy_base": 5741977.0, "taker_buy_quote": 83025.01336 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01412, "high": 0.01421, "low": 0.01288, "close": 0.01288, "volume": 19996560.0, "close_time": 1775174399999, "quote_volume": 269354.40765, "trades": 1176, "taker_buy_base": 8418351.0, "taker_buy_quote": 114102.25451 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01286, "high": 0.01478, "low": 0.0128, "close": 0.01477, "volume": 26766848.0, "close_time": 1775260799999, "quote_volume": 377396.34545, "trades": 1973, "taker_buy_base": 14277803.0, "taker_buy_quote": 201515.26114 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01484, "high": 0.01489, "low": 0.01362, "close": 0.01386, "volume": 20084854.0, "close_time": 1775347199999, "quote_volume": 281112.48241, "trades": 1234, "taker_buy_base": 7986851.0, "taker_buy_quote": 112057.64513 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01382, "high": 0.01476, "low": 0.01363, "close": 0.01452, "volume": 20649075.0, "close_time": 1775433599999, "quote_volume": 292425.22347, "trades": 1436, "taker_buy_base": 11454672.0, "taker_buy_quote": 162087.12802 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01453, "high": 0.01471, "low": 0.01334, "close": 0.01363, "volume": 16637874.0, "close_time": 1775519999999, "quote_volume": 231911.68859, "trades": 1348, "taker_buy_base": 6813042.0, "taker_buy_quote": 95341.38901 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01362, "high": 0.01509, "low": 0.01362, "close": 0.01491, "volume": 19545307.0, "close_time": 1775606399999, "quote_volume": 282804.42211, "trades": 1885, "taker_buy_base": 10305740.0, "taker_buy_quote": 149450.0437 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01491, "high": 0.01494, "low": 0.01401, "close": 0.01408, "volume": 13483600.0, "close_time": 1775692799999, "quote_volume": 196440.8906, "trades": 795, "taker_buy_base": 5937543.0, "taker_buy_quote": 86622.80079 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01408, "high": 0.01592, "low": 0.01395, "close": 0.01514, "volume": 14259779.0, "close_time": 1775779199999, "quote_volume": 211216.68984, "trades": 1417, "taker_buy_base": 7823437.0, "taker_buy_quote": 116502.28843 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01522, "high": 0.01674, "low": 0.01484, "close": 0.01543, "volume": 13396595.0, "close_time": 1775865599999, "quote_volume": 213122.86114, "trades": 2243, "taker_buy_base": 6791333.0, "taker_buy_quote": 107855.71099 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01545, "high": 0.01551, "low": 0.01465, "close": 0.01476, "volume": 3811512.0, "close_time": 1775951999999, "quote_volume": 57506.76755, "trades": 447, "taker_buy_base": 1113098.0, "taker_buy_quote": 16861.42937 } ] } }, "last_update": "2026-04-11T16:35:39.003097" }