{ "symbol": "PIXELUSDC", "fetched_at": "2026-04-11T16:35:52.107387", "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": 0.02034, "high": 0.02037, "low": 0.01959, "close": 0.01969, "volume": 2120885.7, "close_time": 1760367599999, "quote_volume": 42209.314929, "trades": 634, "taker_buy_base": 1211695.5, "taker_buy_quote": 24117.029689 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.01971, "high": 0.0203, "low": 0.01969, "close": 0.02006, "volume": 1674299.9, "close_time": 1760371199999, "quote_volume": 33723.926408, "trades": 344, "taker_buy_base": 838076.4, "taker_buy_quote": 16827.438187 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.02004, "high": 0.02026, "low": 0.01992, "close": 0.02013, "volume": 730910.1, "close_time": 1760374799999, "quote_volume": 14691.605097, "trades": 202, "taker_buy_base": 339026.0, "taker_buy_quote": 6810.697936 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.02016, "high": 0.02057, "low": 0.01996, "close": 0.02057, "volume": 308294.2, "close_time": 1760378399999, "quote_volume": 6224.594369, "trades": 131, "taker_buy_base": 196960.1, "taker_buy_quote": 3977.018917 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.02057, "high": 0.0206, "low": 0.0203, "close": 0.02038, "volume": 1174670.8, "close_time": 1760381999999, "quote_volume": 24084.800701, "trades": 272, "taker_buy_base": 647779.1, "taker_buy_quote": 13273.7395 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.02044, "high": 0.02073, "low": 0.02042, "close": 0.02064, "volume": 531773.6, "close_time": 1760385599999, "quote_volume": 10975.057505, "trades": 166, "taker_buy_base": 289209.6, "taker_buy_quote": 5968.454857 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02063, "high": 0.02106, "low": 0.02062, "close": 0.02102, "volume": 532551.2, "close_time": 1760389199999, "quote_volume": 11130.805152, "trades": 131, "taker_buy_base": 159081.3, "taker_buy_quote": 3333.767659 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.02101, "high": 0.02115, "low": 0.02087, "close": 0.02089, "volume": 222964.0, "close_time": 1760392799999, "quote_volume": 4694.45064, "trades": 117, "taker_buy_base": 59906.6, "taker_buy_quote": 1260.361718 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.02085, "high": 0.02097, "low": 0.02084, "close": 0.02087, "volume": 27565.3, "close_time": 1760396399999, "quote_volume": 575.597098, "trades": 12, "taker_buy_base": 22100.1, "taker_buy_quote": 461.571168 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.02095, "high": 0.02095, "low": 0.02075, "close": 0.02081, "volume": 14507.8, "close_time": 1760399999999, "quote_volume": 302.16611, "trades": 14, "taker_buy_base": 6394.7, "taker_buy_quote": 133.462902 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02082, "high": 0.02102, "low": 0.02068, "close": 0.0208, "volume": 168777.0, "close_time": 1760403599999, "quote_volume": 3535.419055, "trades": 59, "taker_buy_base": 73099.6, "taker_buy_quote": 1529.887072 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.02081, "high": 0.02082, "low": 0.0204, "close": 0.02047, "volume": 514842.5, "close_time": 1760407199999, "quote_volume": 10553.340388, "trades": 63, "taker_buy_base": 91616.5, "taker_buy_quote": 1886.090147 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.02045, "high": 0.02049, "low": 0.02012, "close": 0.02016, "volume": 313103.4, "close_time": 1760410799999, "quote_volume": 6350.917229, "trades": 106, "taker_buy_base": 189020.3, "taker_buy_quote": 3839.28244 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.02013, "high": 0.02013, "low": 0.01987, "close": 0.02007, "volume": 90114.0, "close_time": 1760414399999, "quote_volume": 1802.484187, "trades": 54, "taker_buy_base": 37203.9, "taker_buy_quote": 745.797354 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01984, "high": 0.01997, "low": 0.0196, "close": 0.01983, "volume": 356617.4, "close_time": 1760417999999, "quote_volume": 7069.359307, "trades": 111, "taker_buy_base": 169632.4, "taker_buy_quote": 3359.581061 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.01994, "high": 0.0201, "low": 0.0195, "close": 0.01969, "volume": 487269.7, "close_time": 1760421599999, "quote_volume": 9662.339821, "trades": 91, "taker_buy_base": 194187.2, "taker_buy_quote": 3865.045677 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.01979, "high": 0.01983, "low": 0.01841, "close": 0.01898, "volume": 1483567.1, "close_time": 1760425199999, "quote_volume": 28397.246343, "trades": 199, "taker_buy_base": 517856.1, "taker_buy_quote": 9894.132865 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.01901, "high": 0.01917, "low": 0.01882, "close": 0.01901, "volume": 564259.5, "close_time": 1760428799999, "quote_volume": 10701.100564, "trades": 90, "taker_buy_base": 368266.3, "taker_buy_quote": 6980.68876 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01896, "high": 0.01912, "low": 0.01878, "close": 0.01896, "volume": 362453.4, "close_time": 1760432399999, "quote_volume": 6876.380976, "trades": 58, "taker_buy_base": 180191.2, "taker_buy_quote": 3422.364898 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.01899, "high": 0.01923, "low": 0.01899, "close": 0.01906, "volume": 66981.9, "close_time": 1760435999999, "quote_volume": 1276.551938, "trades": 16, "taker_buy_base": 1780.0, "taker_buy_quote": 34.084864 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.01885, "high": 0.01885, "low": 0.01841, "close": 0.01877, "volume": 490802.7, "close_time": 1760439599999, "quote_volume": 9162.196583, "trades": 106, "taker_buy_base": 113995.5, "taker_buy_quote": 2128.751074 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.01877, "high": 0.01913, "low": 0.01877, "close": 0.01898, "volume": 363755.4, "close_time": 1760443199999, "quote_volume": 6891.337215, "trades": 73, "taker_buy_base": 129876.8, "taker_buy_quote": 2450.928114 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01889, "high": 0.01904, "low": 0.01864, "close": 0.01871, "volume": 498701.6, "close_time": 1760446799999, "quote_volume": 9371.419364, "trades": 91, "taker_buy_base": 295656.5, "taker_buy_quote": 5557.397926 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.01883, "high": 0.01911, "low": 0.01851, "close": 0.01888, "volume": 818869.1, "close_time": 1760450399999, "quote_volume": 15455.651425, "trades": 126, "taker_buy_base": 373596.2, "taker_buy_quote": 7039.288886 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.01899, "high": 0.01968, "low": 0.0189, "close": 0.01935, "volume": 924936.5, "close_time": 1760453999999, "quote_volume": 17870.024685, "trades": 220, "taker_buy_base": 413737.7, "taker_buy_quote": 8002.119464 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.01936, "high": 0.01986, "low": 0.0191, "close": 0.01986, "volume": 319758.2, "close_time": 1760457599999, "quote_volume": 6212.098556, "trades": 105, "taker_buy_base": 172550.4, "taker_buy_quote": 3358.076512 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01981, "high": 0.02023, "low": 0.01968, "close": 0.01968, "volume": 311676.2, "close_time": 1760461199999, "quote_volume": 6227.653463, "trades": 105, "taker_buy_base": 151351.1, "taker_buy_quote": 3025.520863 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.01954, "high": 0.02011, "low": 0.01943, "close": 0.02004, "volume": 366898.0, "close_time": 1760464799999, "quote_volume": 7275.501995, "trades": 115, "taker_buy_base": 238487.7, "taker_buy_quote": 4748.245788 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.01994, "high": 0.02001, "low": 0.0197, "close": 0.01971, "volume": 277359.6, "close_time": 1760468399999, "quote_volume": 5499.866266, "trades": 70, "taker_buy_base": 137933.0, "taker_buy_quote": 2731.64621 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.01973, "high": 0.01995, "low": 0.0193, "close": 0.01963, "volume": 952183.6, "close_time": 1760471999999, "quote_volume": 18676.315319, "trades": 173, "taker_buy_base": 519628.3, "taker_buy_quote": 10204.282931 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01961, "high": 0.01968, "low": 0.01948, "close": 0.01968, "volume": 215727.6, "close_time": 1760475599999, "quote_volume": 4221.708522, "trades": 58, "taker_buy_base": 183543.9, "taker_buy_quote": 3590.766854 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.01968, "high": 0.01968, "low": 0.01944, "close": 0.01965, "volume": 197076.2, "close_time": 1760479199999, "quote_volume": 3859.351567, "trades": 30, "taker_buy_base": 96850.5, "taker_buy_quote": 1900.84423 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0198, "high": 0.0198, "low": 0.01959, "close": 0.01964, "volume": 139298.2, "close_time": 1760482799999, "quote_volume": 2747.496222, "trades": 20, "taker_buy_base": 7838.8, "taker_buy_quote": 153.803487 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.01969, "high": 0.01973, "low": 0.01965, "close": 0.01966, "volume": 71476.4, "close_time": 1760486399999, "quote_volume": 1408.83133, "trades": 25, "taker_buy_base": 23261.5, "taker_buy_quote": 458.509944 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01967, "high": 0.01967, "low": 0.01951, "close": 0.01962, "volume": 39224.8, "close_time": 1760489999999, "quote_volume": 768.068533, "trades": 34, "taker_buy_base": 24984.7, "taker_buy_quote": 489.306023 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.01962, "high": 0.01964, "low": 0.01941, "close": 0.01951, "volume": 63187.8, "close_time": 1760493599999, "quote_volume": 1228.395463, "trades": 26, "taker_buy_base": 14146.2, "taker_buy_quote": 275.789837 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.01951, "high": 0.01974, "low": 0.01951, "close": 0.01959, "volume": 142681.7, "close_time": 1760497199999, "quote_volume": 2809.507109, "trades": 39, "taker_buy_base": 17077.7, "taker_buy_quote": 335.092713 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.01958, "high": 0.01964, "low": 0.01938, "close": 0.01947, "volume": 40602.7, "close_time": 1760500799999, "quote_volume": 792.077932, "trades": 27, "taker_buy_base": 25822.6, "taker_buy_quote": 503.802744 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01946, "high": 0.01988, "low": 0.01938, "close": 0.01979, "volume": 173026.2, "close_time": 1760504399999, "quote_volume": 3412.21477, "trades": 53, "taker_buy_base": 37280.8, "taker_buy_quote": 728.033958 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.01984, "high": 0.02156, "low": 0.01984, "close": 0.02057, "volume": 2761364.6, "close_time": 1760507999999, "quote_volume": 57116.299761, "trades": 420, "taker_buy_base": 1396117.6, "taker_buy_quote": 28885.465651 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.02057, "high": 0.02192, "low": 0.02048, "close": 0.02076, "volume": 3017153.3, "close_time": 1760511599999, "quote_volume": 63554.619862, "trades": 479, "taker_buy_base": 1654151.1, "taker_buy_quote": 34818.513866 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.02077, "high": 0.02108, "low": 0.02055, "close": 0.02093, "volume": 1122918.6, "close_time": 1760515199999, "quote_volume": 23319.567367, "trades": 126, "taker_buy_base": 599800.0, "taker_buy_quote": 12450.454487 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02028, "close": 0.02046, "volume": 1404774.0, "close_time": 1760518799999, "quote_volume": 28862.653564, "trades": 222, "taker_buy_base": 494506.0, "taker_buy_quote": 10136.841627 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.02045, "high": 0.02046, "low": 0.02006, "close": 0.02022, "volume": 492659.6, "close_time": 1760522399999, "quote_volume": 10018.769527, "trades": 101, "taker_buy_base": 256269.0, "taker_buy_quote": 5211.95663 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.02009, "high": 0.02025, "low": 0.02002, "close": 0.02002, "volume": 195353.8, "close_time": 1760525999999, "quote_volume": 3931.298699, "trades": 40, "taker_buy_base": 49911.8, "taker_buy_quote": 1005.078989 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.02007, "high": 0.02022, "low": 0.01978, "close": 0.01986, "volume": 210034.1, "close_time": 1760529599999, "quote_volume": 4200.493508, "trades": 38, "taker_buy_base": 156685.8, "taker_buy_quote": 3138.827967 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01984, "high": 0.01984, "low": 0.01955, "close": 0.01957, "volume": 423865.0, "close_time": 1760533199999, "quote_volume": 8364.470999, "trades": 65, "taker_buy_base": 201699.1, "taker_buy_quote": 3974.633952 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.01949, "high": 0.01976, "low": 0.01906, "close": 0.01952, "volume": 2402935.3, "close_time": 1760536799999, "quote_volume": 46802.981399, "trades": 306, "taker_buy_base": 669920.6, "taker_buy_quote": 13041.285948 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.01955, "high": 0.01991, "low": 0.01919, "close": 0.0193, "volume": 1035353.7, "close_time": 1760540399999, "quote_volume": 20254.970131, "trades": 182, "taker_buy_base": 610975.3, "taker_buy_quote": 11925.82549 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.01931, "high": 0.01944, "low": 0.01893, "close": 0.01921, "volume": 1362780.4, "close_time": 1760543999999, "quote_volume": 26129.194347, "trades": 191, "taker_buy_base": 670255.5, "taker_buy_quote": 12836.586196 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01918, "high": 0.01933, "low": 0.01897, "close": 0.01929, "volume": 590802.6, "close_time": 1760547599999, "quote_volume": 11338.095892, "trades": 77, "taker_buy_base": 213238.7, "taker_buy_quote": 4085.40419 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.01916, "high": 0.01931, "low": 0.01894, "close": 0.01929, "volume": 439606.8, "close_time": 1760551199999, "quote_volume": 8387.1225, "trades": 99, "taker_buy_base": 326497.8, "taker_buy_quote": 6228.599033 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.01928, "high": 0.0194, "low": 0.01914, "close": 0.01933, "volume": 504322.0, "close_time": 1760554799999, "quote_volume": 9715.62527, "trades": 69, "taker_buy_base": 210934.4, "taker_buy_quote": 4064.080314 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.01932, "high": 0.01932, "low": 0.01901, "close": 0.01907, "volume": 398044.3, "close_time": 1760558399999, "quote_volume": 7645.491071, "trades": 104, "taker_buy_base": 334753.7, "taker_buy_quote": 6432.090901 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0191, "high": 0.01916, "low": 0.01842, "close": 0.01875, "volume": 823772.0, "close_time": 1760561999999, "quote_volume": 15455.331475, "trades": 181, "taker_buy_base": 372174.9, "taker_buy_quote": 6978.228517 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.01878, "high": 0.01886, "low": 0.01859, "close": 0.01859, "volume": 278887.6, "close_time": 1760565599999, "quote_volume": 5221.080141, "trades": 50, "taker_buy_base": 44913.6, "taker_buy_quote": 841.014324 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.01866, "high": 0.01883, "low": 0.0186, "close": 0.01864, "volume": 234542.3, "close_time": 1760569199999, "quote_volume": 4407.475177, "trades": 40, "taker_buy_base": 137680.8, "taker_buy_quote": 2585.730694 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0187, "high": 0.01881, "low": 0.01867, "close": 0.01877, "volume": 156279.2, "close_time": 1760572799999, "quote_volume": 2931.099577, "trades": 82, "taker_buy_base": 91299.6, "taker_buy_quote": 1712.535282 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01877, "high": 0.01884, "low": 0.01855, "close": 0.01861, "volume": 198816.3, "close_time": 1760576399999, "quote_volume": 3716.445782, "trades": 62, "taker_buy_base": 85074.6, "taker_buy_quote": 1591.169742 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.01868, "high": 0.01891, "low": 0.01864, "close": 0.01888, "volume": 49888.4, "close_time": 1760579999999, "quote_volume": 935.684426, "trades": 29, "taker_buy_base": 30324.6, "taker_buy_quote": 569.655486 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.01889, "high": 0.019, "low": 0.01878, "close": 0.01893, "volume": 72279.6, "close_time": 1760583599999, "quote_volume": 1365.159573, "trades": 48, "taker_buy_base": 38008.2, "taker_buy_quote": 718.237069 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.01891, "high": 0.01894, "low": 0.01883, "close": 0.01883, "volume": 65613.1, "close_time": 1760587199999, "quote_volume": 1237.267497, "trades": 18, "taker_buy_base": 42968.3, "taker_buy_quote": 810.054219 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01891, "high": 0.01929, "low": 0.01891, "close": 0.019, "volume": 1041357.5, "close_time": 1760590799999, "quote_volume": 19834.128443, "trades": 161, "taker_buy_base": 687634.9, "taker_buy_quote": 13089.174626 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.01895, "high": 0.01919, "low": 0.0189, "close": 0.01905, "volume": 345047.5, "close_time": 1760594399999, "quote_volume": 6584.27112, "trades": 100, "taker_buy_base": 51825.1, "taker_buy_quote": 986.471338 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.01913, "high": 0.01981, "low": 0.01913, "close": 0.01979, "volume": 529185.7, "close_time": 1760597999999, "quote_volume": 10271.096467, "trades": 115, "taker_buy_base": 270298.3, "taker_buy_quote": 5250.639462 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0198, "high": 0.0198, "low": 0.01937, "close": 0.01941, "volume": 256807.9, "close_time": 1760601599999, "quote_volume": 4996.506477, "trades": 62, "taker_buy_base": 203987.8, "taker_buy_quote": 3964.668224 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01941, "high": 0.01948, "low": 0.01915, "close": 0.01916, "volume": 440034.6, "close_time": 1760605199999, "quote_volume": 8545.246659, "trades": 68, "taker_buy_base": 316565.7, "taker_buy_quote": 6152.157088 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.01916, "high": 0.01921, "low": 0.01801, "close": 0.01918, "volume": 2136333.9, "close_time": 1760608799999, "quote_volume": 39989.891959, "trades": 430, "taker_buy_base": 1028514.0, "taker_buy_quote": 19216.501306 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.01916, "high": 0.01943, "low": 0.01903, "close": 0.01925, "volume": 461069.7, "close_time": 1760612399999, "quote_volume": 8855.977934, "trades": 97, "taker_buy_base": 205523.4, "taker_buy_quote": 3959.728338 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.01929, "high": 0.01941, "low": 0.01907, "close": 0.01919, "volume": 83566.4, "close_time": 1760615999999, "quote_volume": 1608.614774, "trades": 30, "taker_buy_base": 53573.8, "taker_buy_quote": 1032.415682 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01926, "high": 0.01932, "low": 0.01918, "close": 0.01919, "volume": 98796.5, "close_time": 1760619599999, "quote_volume": 1899.07155, "trades": 14, "taker_buy_base": 3012.6, "taker_buy_quote": 58.113205 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01885, "close": 0.01885, "volume": 245342.4, "close_time": 1760623199999, "quote_volume": 4677.915886, "trades": 60, "taker_buy_base": 171162.6, "taker_buy_quote": 3266.675004 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.01887, "high": 0.01906, "low": 0.01841, "close": 0.01874, "volume": 436742.0, "close_time": 1760626799999, "quote_volume": 8150.079023, "trades": 184, "taker_buy_base": 185309.4, "taker_buy_quote": 3465.253595 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.01872, "high": 0.01878, "low": 0.01784, "close": 0.01788, "volume": 934362.3, "close_time": 1760630399999, "quote_volume": 16969.970752, "trades": 220, "taker_buy_base": 456629.6, "taker_buy_quote": 8286.817808 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01791, "high": 0.01853, "low": 0.01766, "close": 0.01853, "volume": 375491.3, "close_time": 1760633999999, "quote_volume": 6755.143853, "trades": 113, "taker_buy_base": 166020.6, "taker_buy_quote": 2994.518555 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01823, "close": 0.01827, "volume": 644729.6, "close_time": 1760637599999, "quote_volume": 11855.969221, "trades": 180, "taker_buy_base": 247984.5, "taker_buy_quote": 4568.28373 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.01826, "high": 0.01841, "low": 0.01799, "close": 0.01817, "volume": 562661.0, "close_time": 1760641199999, "quote_volume": 10210.918324, "trades": 148, "taker_buy_base": 379066.6, "taker_buy_quote": 6882.681024 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.01815, "high": 0.01819, "low": 0.01763, "close": 0.0177, "volume": 484908.7, "close_time": 1760644799999, "quote_volume": 8667.118218, "trades": 140, "taker_buy_base": 239768.7, "taker_buy_quote": 4259.306126 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0177, "high": 0.01779, "low": 0.01746, "close": 0.0176, "volume": 393410.2, "close_time": 1760648399999, "quote_volume": 6918.630507, "trades": 95, "taker_buy_base": 155577.8, "taker_buy_quote": 2751.458877 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.01757, "high": 0.018, "low": 0.01757, "close": 0.018, "volume": 191130.0, "close_time": 1760651999999, "quote_volume": 3403.018014, "trades": 72, "taker_buy_base": 31521.5, "taker_buy_quote": 563.139232 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.01801, "high": 0.01802, "low": 0.01783, "close": 0.01786, "volume": 308475.6, "close_time": 1760655599999, "quote_volume": 5525.798235, "trades": 66, "taker_buy_base": 5907.0, "taker_buy_quote": 105.775053 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.01783, "high": 0.01811, "low": 0.01782, "close": 0.01804, "volume": 176603.7, "close_time": 1760659199999, "quote_volume": 3184.789578, "trades": 40, "taker_buy_base": 15653.1, "taker_buy_quote": 281.414072 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01804, "high": 0.01821, "low": 0.01804, "close": 0.01821, "volume": 58792.1, "close_time": 1760662799999, "quote_volume": 1067.503949, "trades": 31, "taker_buy_base": 16168.0, "taker_buy_quote": 293.916895 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.01837, "high": 0.0185, "low": 0.01824, "close": 0.01829, "volume": 466121.3, "close_time": 1760666399999, "quote_volume": 8604.438885, "trades": 108, "taker_buy_base": 212427.1, "taker_buy_quote": 3925.526234 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.01836, "high": 0.01837, "low": 0.01817, "close": 0.01832, "volume": 43637.9, "close_time": 1760669999999, "quote_volume": 797.248235, "trades": 33, "taker_buy_base": 9277.6, "taker_buy_quote": 169.864812 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.01839, "high": 0.0185, "low": 0.01835, "close": 0.0185, "volume": 32892.2, "close_time": 1760673599999, "quote_volume": 606.295872, "trades": 23, "taker_buy_base": 10120.6, "taker_buy_quote": 186.618293 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01852, "high": 0.01854, "low": 0.0183, "close": 0.01833, "volume": 63416.9, "close_time": 1760677199999, "quote_volume": 1163.767213, "trades": 27, "taker_buy_base": 34993.0, "taker_buy_quote": 642.353888 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0183, "high": 0.01834, "low": 0.01809, "close": 0.01813, "volume": 177837.1, "close_time": 1760680799999, "quote_volume": 3242.623761, "trades": 138, "taker_buy_base": 133999.8, "taker_buy_quote": 2442.92362 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.01814, "high": 0.01824, "low": 0.01712, "close": 0.01727, "volume": 713738.4, "close_time": 1760684399999, "quote_volume": 12467.942826, "trades": 317, "taker_buy_base": 320236.9, "taker_buy_quote": 5634.944707 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.01726, "high": 0.01728, "low": 0.01675, "close": 0.01681, "volume": 1181110.3, "close_time": 1760687999999, "quote_volume": 20149.723432, "trades": 286, "taker_buy_base": 774834.8, "taker_buy_quote": 13209.558387 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0169, "high": 0.01709, "low": 0.01661, "close": 0.0168, "volume": 868089.0, "close_time": 1760691599999, "quote_volume": 14646.123097, "trades": 239, "taker_buy_base": 426782.1, "taker_buy_quote": 7203.333395 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.01685, "high": 0.01749, "low": 0.01676, "close": 0.01714, "volume": 419646.3, "close_time": 1760695199999, "quote_volume": 7126.461948, "trades": 138, "taker_buy_base": 287649.9, "taker_buy_quote": 4876.32915 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.01714, "high": 0.0172, "low": 0.01678, "close": 0.01711, "volume": 519554.2, "close_time": 1760698799999, "quote_volume": 8816.695227, "trades": 153, "taker_buy_base": 228156.6, "taker_buy_quote": 3878.003439 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.01709, "high": 0.01776, "low": 0.01709, "close": 0.01751, "volume": 786123.5, "close_time": 1760702399999, "quote_volume": 13670.324467, "trades": 223, "taker_buy_base": 248218.6, "taker_buy_quote": 4335.017233 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01753, "high": 0.01765, "low": 0.01738, "close": 0.01739, "volume": 89329.9, "close_time": 1760705999999, "quote_volume": 1565.318021, "trades": 59, "taker_buy_base": 54660.8, "taker_buy_quote": 958.109918 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.01742, "high": 0.01768, "low": 0.0172, "close": 0.01756, "volume": 402712.7, "close_time": 1760709599999, "quote_volume": 7017.031216, "trades": 138, "taker_buy_base": 326001.0, "taker_buy_quote": 5680.331381 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.01755, "high": 0.01764, "low": 0.01706, "close": 0.0173, "volume": 796345.7, "close_time": 1760713199999, "quote_volume": 13798.322314, "trades": 139, "taker_buy_base": 703717.7, "taker_buy_quote": 12197.155882 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.01723, "high": 0.01765, "low": 0.01722, "close": 0.01765, "volume": 248273.7, "close_time": 1760716799999, "quote_volume": 4301.199054, "trades": 76, "taker_buy_base": 119575.6, "taker_buy_quote": 2077.51536 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01762, "high": 0.01793, "low": 0.01741, "close": 0.01741, "volume": 207605.7, "close_time": 1760720399999, "quote_volume": 3672.027846, "trades": 125, "taker_buy_base": 120154.5, "taker_buy_quote": 2123.313465 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.01741, "high": 0.01752, "low": 0.01733, "close": 0.01747, "volume": 70884.0, "close_time": 1760723999999, "quote_volume": 1235.615122, "trades": 51, "taker_buy_base": 52691.6, "taker_buy_quote": 918.528715 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0175, "high": 0.01762, "low": 0.01745, "close": 0.01749, "volume": 207110.3, "close_time": 1760727599999, "quote_volume": 3631.451114, "trades": 57, "taker_buy_base": 48316.9, "taker_buy_quote": 847.594617 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0175, "high": 0.01756, "low": 0.01737, "close": 0.01749, "volume": 322533.6, "close_time": 1760731199999, "quote_volume": 5618.112452, "trades": 56, "taker_buy_base": 267771.9, "taker_buy_quote": 4661.694594 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01748, "high": 0.01773, "low": 0.01747, "close": 0.01765, "volume": 308568.1, "close_time": 1760734799999, "quote_volume": 5419.593818, "trades": 70, "taker_buy_base": 68131.1, "taker_buy_quote": 1198.369097 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.01765, "high": 0.01786, "low": 0.01756, "close": 0.01756, "volume": 337130.0, "close_time": 1760738399999, "quote_volume": 5956.709351, "trades": 72, "taker_buy_base": 251159.2, "taker_buy_quote": 4436.369806 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.01758, "high": 0.01758, "low": 0.01733, "close": 0.01746, "volume": 208720.3, "close_time": 1760741999999, "quote_volume": 3627.405832, "trades": 49, "taker_buy_base": 159836.9, "taker_buy_quote": 2774.028823 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0174, "high": 0.0174, "low": 0.01722, "close": 0.01734, "volume": 101938.6, "close_time": 1760745599999, "quote_volume": 1766.520777, "trades": 38, "taker_buy_base": 50371.4, "taker_buy_quote": 872.628137 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01735, "high": 0.01767, "low": 0.01735, "close": 0.01752, "volume": 227185.0, "close_time": 1760749199999, "quote_volume": 3979.484974, "trades": 34, "taker_buy_base": 99398.8, "taker_buy_quote": 1742.809433 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.01767, "high": 0.01769, "low": 0.01765, "close": 0.01769, "volume": 17601.4, "close_time": 1760752799999, "quote_volume": 311.185201, "trades": 11, "taker_buy_base": 11194.5, "taker_buy_quote": 197.902984 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0178, "high": 0.01783, "low": 0.01757, "close": 0.01759, "volume": 93225.3, "close_time": 1760756399999, "quote_volume": 1647.122415, "trades": 25, "taker_buy_base": 13793.2, "taker_buy_quote": 244.144241 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.01765, "high": 0.01766, "low": 0.01765, "close": 0.01766, "volume": 101328.5, "close_time": 1760759999999, "quote_volume": 1789.363702, "trades": 4, "taker_buy_base": 101328.5, "taker_buy_quote": 1789.363702 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01747, "high": 0.0175, "low": 0.01747, "close": 0.01747, "volume": 7856.6, "close_time": 1760763599999, "quote_volume": 137.284487, "trades": 3, "taker_buy_base": 989.5, "taker_buy_quote": 17.31625 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.01752, "high": 0.01761, "low": 0.01748, "close": 0.01761, "volume": 24750.8, "close_time": 1760767199999, "quote_volume": 433.694064, "trades": 27, "taker_buy_base": 23386.4, "taker_buy_quote": 409.778985 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.01763, "high": 0.01764, "low": 0.01758, "close": 0.01764, "volume": 8043.3, "close_time": 1760770799999, "quote_volume": 141.791504, "trades": 6, "taker_buy_base": 283.6, "taker_buy_quote": 4.999868 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.01786, "high": 0.018, "low": 0.01779, "close": 0.01788, "volume": 211177.7, "close_time": 1760774399999, "quote_volume": 3784.147878, "trades": 40, "taker_buy_base": 53528.4, "taker_buy_quote": 958.220951 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0178, "high": 0.01789, "low": 0.0177, "close": 0.0177, "volume": 38077.6, "close_time": 1760777999999, "quote_volume": 679.17686, "trades": 19, "taker_buy_base": 18049.2, "taker_buy_quote": 322.07892 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.01767, "high": 0.01785, "low": 0.01767, "close": 0.01783, "volume": 40962.0, "close_time": 1760781599999, "quote_volume": 729.470166, "trades": 25, "taker_buy_base": 27846.4, "taker_buy_quote": 495.771838 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.01787, "high": 0.01794, "low": 0.01779, "close": 0.01786, "volume": 105042.8, "close_time": 1760785199999, "quote_volume": 1873.283403, "trades": 16, "taker_buy_base": 3679.1, "taker_buy_quote": 65.699162 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.01794, "high": 0.018, "low": 0.01788, "close": 0.01791, "volume": 17600.3, "close_time": 1760788799999, "quote_volume": 315.511804, "trades": 10, "taker_buy_base": 12042.1, "taker_buy_quote": 215.672938 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01778, "high": 0.01788, "low": 0.01754, "close": 0.01784, "volume": 235684.7, "close_time": 1760792399999, "quote_volume": 4179.08857, "trades": 31, "taker_buy_base": 183957.0, "taker_buy_quote": 3256.198993 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0177, "high": 0.0177, "low": 0.01743, "close": 0.01743, "volume": 99548.8, "close_time": 1760795999999, "quote_volume": 1744.18983, "trades": 16, "taker_buy_base": 38007.6, "taker_buy_quote": 663.817112 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.01745, "high": 0.01745, "low": 0.0173, "close": 0.01744, "volume": 69510.9, "close_time": 1760799599999, "quote_volume": 1208.820587, "trades": 18, "taker_buy_base": 48879.2, "taker_buy_quote": 851.235671 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.01756, "high": 0.01758, "low": 0.01743, "close": 0.01751, "volume": 295694.8, "close_time": 1760803199999, "quote_volume": 5188.589268, "trades": 38, "taker_buy_base": 52076.6, "taker_buy_quote": 911.810675 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01753, "high": 0.01753, "low": 0.01721, "close": 0.01738, "volume": 31587.7, "close_time": 1760806799999, "quote_volume": 547.702003, "trades": 15, "taker_buy_base": 26642.7, "taker_buy_quote": 462.21054 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.01739, "high": 0.01765, "low": 0.01739, "close": 0.01762, "volume": 478525.2, "close_time": 1760810399999, "quote_volume": 8399.041581, "trades": 49, "taker_buy_base": 174742.8, "taker_buy_quote": 3067.139409 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.01763, "high": 0.0177, "low": 0.01752, "close": 0.01752, "volume": 290853.9, "close_time": 1760813999999, "quote_volume": 5118.307723, "trades": 30, "taker_buy_base": 177111.2, "taker_buy_quote": 3113.480564 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.01753, "high": 0.01761, "low": 0.01753, "close": 0.01761, "volume": 15384.3, "close_time": 1760817599999, "quote_volume": 270.604809, "trades": 9, "taker_buy_base": 657.5, "taker_buy_quote": 11.5457 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01762, "high": 0.01777, "low": 0.01762, "close": 0.01769, "volume": 196427.2, "close_time": 1760821199999, "quote_volume": 3468.043476, "trades": 14, "taker_buy_base": 91164.5, "taker_buy_quote": 1610.904845 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.01755, "high": 0.0176, "low": 0.01755, "close": 0.0176, "volume": 583.1, "close_time": 1760824799999, "quote_volume": 10.247605, "trades": 2, "taker_buy_base": 284.0, "taker_buy_quote": 4.9984 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.01773, "high": 0.01776, "low": 0.01764, "close": 0.01764, "volume": 27189.0, "close_time": 1760828399999, "quote_volume": 481.394567, "trades": 13, "taker_buy_base": 4215.5, "taker_buy_quote": 74.755672 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.01764, "high": 0.01766, "low": 0.01761, "close": 0.01763, "volume": 29501.5, "close_time": 1760831999999, "quote_volume": 520.420224, "trades": 15, "taker_buy_base": 11660.4, "taker_buy_quote": 205.783166 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01756, "high": 0.01756, "low": 0.01736, "close": 0.01742, "volume": 177171.7, "close_time": 1760835599999, "quote_volume": 3089.842066, "trades": 54, "taker_buy_base": 135636.7, "taker_buy_quote": 2363.834221 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.01742, "high": 0.01756, "low": 0.01737, "close": 0.01756, "volume": 26595.8, "close_time": 1760839199999, "quote_volume": 465.478779, "trades": 19, "taker_buy_base": 17014.1, "taker_buy_quote": 297.847166 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.01755, "high": 0.01755, "low": 0.01749, "close": 0.01749, "volume": 11646.2, "close_time": 1760842799999, "quote_volume": 204.071424, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.01748, "high": 0.01773, "low": 0.01745, "close": 0.01772, "volume": 352886.7, "close_time": 1760846399999, "quote_volume": 6200.055416, "trades": 49, "taker_buy_base": 33258.1, "taker_buy_quote": 584.866386 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01772, "high": 0.01772, "low": 0.01754, "close": 0.01758, "volume": 20249.4, "close_time": 1760849999999, "quote_volume": 356.688205, "trades": 14, "taker_buy_base": 1397.5, "taker_buy_quote": 24.593758 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.01757, "high": 0.01766, "low": 0.01747, "close": 0.01748, "volume": 20707.0, "close_time": 1760853599999, "quote_volume": 363.788228, "trades": 15, "taker_buy_base": 10187.4, "taker_buy_quote": 179.154138 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0175, "high": 0.01751, "low": 0.01734, "close": 0.01742, "volume": 48288.8, "close_time": 1760857199999, "quote_volume": 843.043928, "trades": 24, "taker_buy_base": 17306.6, "taker_buy_quote": 301.359448 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.01741, "high": 0.01749, "low": 0.01741, "close": 0.01743, "volume": 47875.9, "close_time": 1760860799999, "quote_volume": 835.314981, "trades": 21, "taker_buy_base": 18435.7, "taker_buy_quote": 321.532571 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01752, "high": 0.01775, "low": 0.01728, "close": 0.01741, "volume": 447308.9, "close_time": 1760864399999, "quote_volume": 7797.606187, "trades": 120, "taker_buy_base": 116524.8, "taker_buy_quote": 2047.343572 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.01729, "high": 0.01786, "low": 0.01717, "close": 0.01766, "volume": 1054522.2, "close_time": 1760867999999, "quote_volume": 18503.513529, "trades": 155, "taker_buy_base": 560851.1, "taker_buy_quote": 9803.993306 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.01773, "high": 0.01803, "low": 0.01761, "close": 0.01802, "volume": 208652.7, "close_time": 1760871599999, "quote_volume": 3722.252149, "trades": 86, "taker_buy_base": 57503.2, "taker_buy_quote": 1030.943847 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.01804, "high": 0.01823, "low": 0.01797, "close": 0.01798, "volume": 566345.8, "close_time": 1760875199999, "quote_volume": 10220.263626, "trades": 106, "taker_buy_base": 396954.2, "taker_buy_quote": 7155.275491 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01803, "high": 0.01806, "low": 0.01786, "close": 0.01789, "volume": 62089.2, "close_time": 1760878799999, "quote_volume": 1114.560005, "trades": 31, "taker_buy_base": 30758.4, "taker_buy_quote": 551.363014 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.01797, "high": 0.01845, "low": 0.01793, "close": 0.01838, "volume": 368284.0, "close_time": 1760882399999, "quote_volume": 6646.35008, "trades": 85, "taker_buy_base": 209234.4, "taker_buy_quote": 3782.230451 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.01835, "high": 0.01843, "low": 0.01824, "close": 0.01831, "volume": 54832.2, "close_time": 1760885999999, "quote_volume": 1004.88625, "trades": 27, "taker_buy_base": 43435.4, "taker_buy_quote": 795.81203 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01826, "close": 0.01828, "volume": 247918.7, "close_time": 1760889599999, "quote_volume": 4535.765314, "trades": 69, "taker_buy_base": 191663.1, "taker_buy_quote": 3505.446616 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01829, "high": 0.01833, "low": 0.0181, "close": 0.01827, "volume": 256508.0, "close_time": 1760893199999, "quote_volume": 4673.513133, "trades": 113, "taker_buy_base": 165199.9, "taker_buy_quote": 3010.394996 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.01827, "high": 0.01853, "low": 0.01823, "close": 0.01831, "volume": 416569.0, "close_time": 1760896799999, "quote_volume": 7651.405965, "trades": 99, "taker_buy_base": 196278.9, "taker_buy_quote": 3613.287378 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.01829, "high": 0.01837, "low": 0.01829, "close": 0.01835, "volume": 70318.4, "close_time": 1760900399999, "quote_volume": 1288.882063, "trades": 28, "taker_buy_base": 66312.7, "taker_buy_quote": 1215.552468 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.01835, "high": 0.01845, "low": 0.01828, "close": 0.01837, "volume": 732978.9, "close_time": 1760903999999, "quote_volume": 13481.88307, "trades": 105, "taker_buy_base": 487801.4, "taker_buy_quote": 8968.098339 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0184, "high": 0.01847, "low": 0.01834, "close": 0.01847, "volume": 178239.8, "close_time": 1760907599999, "quote_volume": 3283.907512, "trades": 36, "taker_buy_base": 17722.8, "taker_buy_quote": 326.236622 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.01846, "high": 0.01846, "low": 0.01822, "close": 0.01822, "volume": 173612.5, "close_time": 1760911199999, "quote_volume": 3169.596642, "trades": 26, "taker_buy_base": 144199.8, "taker_buy_quote": 2630.461134 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.01834, "high": 0.01839, "low": 0.01829, "close": 0.01833, "volume": 160356.5, "close_time": 1760914799999, "quote_volume": 2942.244502, "trades": 24, "taker_buy_base": 85985.5, "taker_buy_quote": 1575.952132 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01817, "close": 0.01817, "volume": 17674.7, "close_time": 1760918399999, "quote_volume": 322.462831, "trades": 11, "taker_buy_base": 4578.2, "taker_buy_quote": 83.66229 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01815, "high": 0.01815, "low": 0.01776, "close": 0.01791, "volume": 68037.5, "close_time": 1760921999999, "quote_volume": 1216.660478, "trades": 42, "taker_buy_base": 39089.9, "taker_buy_quote": 698.810312 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01789, "close": 0.01792, "volume": 96223.5, "close_time": 1760925599999, "quote_volume": 1727.42359, "trades": 26, "taker_buy_base": 14759.5, "taker_buy_quote": 265.404251 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.01782, "high": 0.01804, "low": 0.01777, "close": 0.01804, "volume": 29935.6, "close_time": 1760929199999, "quote_volume": 536.679595, "trades": 23, "taker_buy_base": 16430.1, "taker_buy_quote": 295.11567 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.01804, "high": 0.01874, "low": 0.01804, "close": 0.01865, "volume": 168138.5, "close_time": 1760932799999, "quote_volume": 3111.607514, "trades": 74, "taker_buy_base": 118106.8, "taker_buy_quote": 2183.402182 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01866, "high": 0.01873, "low": 0.01852, "close": 0.01856, "volume": 168885.0, "close_time": 1760936399999, "quote_volume": 3139.533402, "trades": 41, "taker_buy_base": 102143.6, "taker_buy_quote": 1898.181068 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.01849, "high": 0.01863, "low": 0.01848, "close": 0.01863, "volume": 31973.1, "close_time": 1760939999999, "quote_volume": 592.184593, "trades": 18, "taker_buy_base": 10216.5, "taker_buy_quote": 189.890828 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.01861, "high": 0.01881, "low": 0.01856, "close": 0.01881, "volume": 8044.1, "close_time": 1760943599999, "quote_volume": 150.320189, "trades": 9, "taker_buy_base": 2273.6, "taker_buy_quote": 42.706651 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.01872, "high": 0.01877, "low": 0.01863, "close": 0.01863, "volume": 20489.1, "close_time": 1760947199999, "quote_volume": 382.98559, "trades": 12, "taker_buy_base": 4229.7, "taker_buy_quote": 78.910859 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01863, "high": 0.01872, "low": 0.01863, "close": 0.01872, "volume": 2562.9, "close_time": 1760950799999, "quote_volume": 47.904748, "trades": 4, "taker_buy_base": 2294.5, "taker_buy_quote": 42.904456 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.01858, "high": 0.01865, "low": 0.01854, "close": 0.01854, "volume": 129637.3, "close_time": 1760954399999, "quote_volume": 2415.682935, "trades": 17, "taker_buy_base": 13956.3, "taker_buy_quote": 259.999849 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.01859, "high": 0.01867, "low": 0.01826, "close": 0.01833, "volume": 415433.7, "close_time": 1760957999999, "quote_volume": 7681.689015, "trades": 49, "taker_buy_base": 146650.8, "taker_buy_quote": 2718.687661 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.01829, "high": 0.01841, "low": 0.01826, "close": 0.01841, "volume": 21874.2, "close_time": 1760961599999, "quote_volume": 400.543817, "trades": 17, "taker_buy_base": 10978.1, "taker_buy_quote": 201.275939 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01826, "high": 0.01845, "low": 0.01826, "close": 0.01836, "volume": 113787.8, "close_time": 1760965199999, "quote_volume": 2093.10497, "trades": 14, "taker_buy_base": 73616.6, "taker_buy_quote": 1352.694978 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.01842, "high": 0.01859, "low": 0.01829, "close": 0.01856, "volume": 117149.5, "close_time": 1760968799999, "quote_volume": 2157.944272, "trades": 41, "taker_buy_base": 95166.0, "taker_buy_quote": 1752.499063 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.01858, "high": 0.01858, "low": 0.01834, "close": 0.01844, "volume": 139719.2, "close_time": 1760972399999, "quote_volume": 2586.411929, "trades": 40, "taker_buy_base": 35415.2, "taker_buy_quote": 652.270119 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0184, "high": 0.01852, "low": 0.01827, "close": 0.01827, "volume": 139527.8, "close_time": 1760975999999, "quote_volume": 2568.070709, "trades": 31, "taker_buy_base": 30194.5, "taker_buy_quote": 556.414741 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01818, "high": 0.01818, "low": 0.0178, "close": 0.01784, "volume": 734726.6, "close_time": 1760979599999, "quote_volume": 13158.531076, "trades": 122, "taker_buy_base": 489469.3, "taker_buy_quote": 8763.345488 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.018, "high": 0.01802, "low": 0.01784, "close": 0.01802, "volume": 31396.1, "close_time": 1760983199999, "quote_volume": 563.957104, "trades": 26, "taker_buy_base": 18528.6, "taker_buy_quote": 333.040489 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.01794, "high": 0.01799, "low": 0.01794, "close": 0.01799, "volume": 18274.9, "close_time": 1760986799999, "quote_volume": 328.332517, "trades": 9, "taker_buy_base": 6628.2, "taker_buy_quote": 119.161318 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.01799, "high": 0.01824, "low": 0.01799, "close": 0.01818, "volume": 58322.6, "close_time": 1760990399999, "quote_volume": 1057.940509, "trades": 22, "taker_buy_base": 46660.9, "taker_buy_quote": 847.081736 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01812, "high": 0.01818, "low": 0.01808, "close": 0.01816, "volume": 63061.6, "close_time": 1760993999999, "quote_volume": 1144.270806, "trades": 20, "taker_buy_base": 27704.7, "taker_buy_quote": 503.131537 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.01818, "high": 0.01822, "low": 0.01818, "close": 0.01822, "volume": 62523.8, "close_time": 1760997599999, "quote_volume": 1139.103636, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.01806, "high": 0.01814, "low": 0.01801, "close": 0.01812, "volume": 24095.1, "close_time": 1761001199999, "quote_volume": 435.007664, "trades": 24, "taker_buy_base": 9783.4, "taker_buy_quote": 176.841884 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.01801, "high": 0.01807, "low": 0.01798, "close": 0.01799, "volume": 10617.4, "close_time": 1761004799999, "quote_volume": 191.298252, "trades": 10, "taker_buy_base": 9352.8, "taker_buy_quote": 168.450045 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01801, "high": 0.01842, "low": 0.018, "close": 0.01811, "volume": 547810.0, "close_time": 1761008399999, "quote_volume": 9980.657307, "trades": 160, "taker_buy_base": 283672.8, "taker_buy_quote": 5156.91605 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.01808, "high": 0.01808, "low": 0.01796, "close": 0.01801, "volume": 273451.1, "close_time": 1761011999999, "quote_volume": 4924.189576, "trades": 33, "taker_buy_base": 174097.8, "taker_buy_quote": 3133.964356 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.01787, "high": 0.0179, "low": 0.0178, "close": 0.01787, "volume": 44134.0, "close_time": 1761015599999, "quote_volume": 788.325336, "trades": 24, "taker_buy_base": 17443.2, "taker_buy_quote": 311.184513 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.01782, "high": 0.01782, "low": 0.01761, "close": 0.01763, "volume": 59230.1, "close_time": 1761019199999, "quote_volume": 1047.502626, "trades": 36, "taker_buy_base": 39131.1, "taker_buy_quote": 692.032479 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01763, "high": 0.01765, "low": 0.01728, "close": 0.01728, "volume": 196616.3, "close_time": 1761022799999, "quote_volume": 3428.169137, "trades": 79, "taker_buy_base": 98278.2, "taker_buy_quote": 1712.44846 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.01729, "high": 0.01745, "low": 0.01726, "close": 0.0174, "volume": 66610.2, "close_time": 1761026399999, "quote_volume": 1152.884448, "trades": 25, "taker_buy_base": 31779.4, "taker_buy_quote": 550.43198 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.01736, "high": 0.01747, "low": 0.0173, "close": 0.01745, "volume": 45409.3, "close_time": 1761029999999, "quote_volume": 790.057974, "trades": 27, "taker_buy_base": 25333.2, "taker_buy_quote": 441.499334 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0174, "high": 0.01751, "low": 0.0174, "close": 0.01751, "volume": 49314.6, "close_time": 1761033599999, "quote_volume": 859.752145, "trades": 20, "taker_buy_base": 38511.8, "taker_buy_quote": 671.422087 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01751, "high": 0.01751, "low": 0.01726, "close": 0.01741, "volume": 282359.0, "close_time": 1761037199999, "quote_volume": 4905.599967, "trades": 50, "taker_buy_base": 240424.7, "taker_buy_quote": 4177.123705 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.01738, "high": 0.01743, "low": 0.01736, "close": 0.01736, "volume": 39218.4, "close_time": 1761040799999, "quote_volume": 682.157949, "trades": 19, "taker_buy_base": 2836.3, "taker_buy_quote": 49.389177 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.01735, "high": 0.0176, "low": 0.01735, "close": 0.0176, "volume": 96975.6, "close_time": 1761044399999, "quote_volume": 1690.929574, "trades": 26, "taker_buy_base": 71847.9, "taker_buy_quote": 1251.111432 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.01745, "high": 0.01752, "low": 0.01743, "close": 0.01752, "volume": 25965.4, "close_time": 1761047999999, "quote_volume": 453.727442, "trades": 11, "taker_buy_base": 5584.4, "taker_buy_quote": 97.797113 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01755, "high": 0.01797, "low": 0.01755, "close": 0.01773, "volume": 45732.3, "close_time": 1761051599999, "quote_volume": 812.187043, "trades": 31, "taker_buy_base": 25073.7, "taker_buy_quote": 444.984782 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.01763, "high": 0.01779, "low": 0.0175, "close": 0.0177, "volume": 452239.7, "close_time": 1761055199999, "quote_volume": 7991.846896, "trades": 57, "taker_buy_base": 133999.3, "taker_buy_quote": 2368.469826 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.01778, "high": 0.01853, "low": 0.01773, "close": 0.01848, "volume": 250162.1, "close_time": 1761058799999, "quote_volume": 4549.089173, "trades": 122, "taker_buy_base": 144708.3, "taker_buy_quote": 2631.179983 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.01849, "high": 0.01886, "low": 0.01847, "close": 0.01873, "volume": 175836.2, "close_time": 1761062399999, "quote_volume": 3282.43999, "trades": 91, "taker_buy_base": 64419.0, "taker_buy_quote": 1200.687958 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01881, "high": 0.0189, "low": 0.01844, "close": 0.01844, "volume": 396463.7, "close_time": 1761065999999, "quote_volume": 7445.160855, "trades": 108, "taker_buy_base": 97853.6, "taker_buy_quote": 1835.202802 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.01844, "high": 0.01857, "low": 0.01825, "close": 0.0185, "volume": 169951.5, "close_time": 1761069599999, "quote_volume": 3139.025318, "trades": 76, "taker_buy_base": 76515.2, "taker_buy_quote": 1411.700627 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.01845, "high": 0.01849, "low": 0.01836, "close": 0.01843, "volume": 39303.8, "close_time": 1761073199999, "quote_volume": 724.219834, "trades": 25, "taker_buy_base": 33701.9, "taker_buy_quote": 621.090419 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.01845, "high": 0.01847, "low": 0.01834, "close": 0.01835, "volume": 326299.2, "close_time": 1761076799999, "quote_volume": 6006.215241, "trades": 38, "taker_buy_base": 290911.8, "taker_buy_quote": 5354.993857 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01804, "close": 0.01815, "volume": 224022.0, "close_time": 1761080399999, "quote_volume": 4073.953539, "trades": 100, "taker_buy_base": 139904.2, "taker_buy_quote": 2546.792484 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.01815, "high": 0.01816, "low": 0.01781, "close": 0.01804, "volume": 171660.3, "close_time": 1761083999999, "quote_volume": 3074.892416, "trades": 49, "taker_buy_base": 59089.8, "taker_buy_quote": 1064.667259 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.018, "high": 0.018, "low": 0.01757, "close": 0.01758, "volume": 153227.0, "close_time": 1761087599999, "quote_volume": 2707.182249, "trades": 42, "taker_buy_base": 111134.4, "taker_buy_quote": 1958.906923 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.01759, "high": 0.01759, "low": 0.01718, "close": 0.01721, "volume": 117877.0, "close_time": 1761091199999, "quote_volume": 2040.306657, "trades": 37, "taker_buy_base": 27435.1, "taker_buy_quote": 477.794176 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01722, "high": 0.01735, "low": 0.01709, "close": 0.01719, "volume": 140130.2, "close_time": 1761094799999, "quote_volume": 2400.940781, "trades": 37, "taker_buy_base": 57997.2, "taker_buy_quote": 996.854964 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.01719, "high": 0.01732, "low": 0.01717, "close": 0.01719, "volume": 149920.0, "close_time": 1761098399999, "quote_volume": 2586.518222, "trades": 43, "taker_buy_base": 60653.0, "taker_buy_quote": 1045.138117 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01729, "close": 0.01732, "volume": 5916.8, "close_time": 1761101999999, "quote_volume": 102.460301, "trades": 3, "taker_buy_base": 5294.3, "taker_buy_quote": 91.697276 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.01723, "high": 0.01726, "low": 0.01719, "close": 0.01719, "volume": 194172.1, "close_time": 1761105599999, "quote_volume": 3348.393399, "trades": 11, "taker_buy_base": 95568.9, "taker_buy_quote": 1646.641417 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01738, "close": 0.01738, "volume": 8912.3, "close_time": 1761109199999, "quote_volume": 154.895774, "trades": 5, "taker_buy_base": 2495.3, "taker_buy_quote": 43.368314 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01705, "close": 0.01725, "volume": 496911.7, "close_time": 1761112799999, "quote_volume": 8516.867339, "trades": 69, "taker_buy_base": 245532.7, "taker_buy_quote": 4209.631188 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.01717, "high": 0.01722, "low": 0.01712, "close": 0.01715, "volume": 174004.9, "close_time": 1761116399999, "quote_volume": 2989.810273, "trades": 27, "taker_buy_base": 148587.4, "taker_buy_quote": 2553.721692 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.01711, "high": 0.01733, "low": 0.01706, "close": 0.01733, "volume": 54767.5, "close_time": 1761119999999, "quote_volume": 940.46791, "trades": 15, "taker_buy_base": 35698.9, "taker_buy_quote": 613.567478 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01722, "high": 0.01722, "low": 0.01714, "close": 0.01718, "volume": 14749.5, "close_time": 1761123599999, "quote_volume": 253.220937, "trades": 8, "taker_buy_base": 4150.6, "taker_buy_quote": 71.214052 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.01711, "high": 0.01717, "low": 0.017, "close": 0.01705, "volume": 60867.1, "close_time": 1761127199999, "quote_volume": 1039.072594, "trades": 27, "taker_buy_base": 53495.5, "taker_buy_quote": 913.387167 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.01702, "high": 0.01713, "low": 0.017, "close": 0.017, "volume": 66383.4, "close_time": 1761130799999, "quote_volume": 1130.882958, "trades": 28, "taker_buy_base": 27089.6, "taker_buy_quote": 462.178458 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.01694, "high": 0.01731, "low": 0.01677, "close": 0.01706, "volume": 715856.0, "close_time": 1761134399999, "quote_volume": 12231.430181, "trades": 158, "taker_buy_base": 230899.2, "taker_buy_quote": 3954.578244 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01715, "high": 0.01727, "low": 0.01709, "close": 0.01717, "volume": 200010.1, "close_time": 1761137999999, "quote_volume": 3435.402571, "trades": 43, "taker_buy_base": 177110.3, "taker_buy_quote": 3042.518392 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.01725, "high": 0.01742, "low": 0.01715, "close": 0.0174, "volume": 190634.3, "close_time": 1761141599999, "quote_volume": 3299.334071, "trades": 41, "taker_buy_base": 140548.3, "taker_buy_quote": 2437.158005 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.01741, "high": 0.01741, "low": 0.01709, "close": 0.01726, "volume": 277192.6, "close_time": 1761145199999, "quote_volume": 4779.735029, "trades": 46, "taker_buy_base": 98627.6, "taker_buy_quote": 1702.888326 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.01742, "high": 0.0175, "low": 0.01711, "close": 0.01729, "volume": 456309.5, "close_time": 1761148799999, "quote_volume": 7907.436223, "trades": 66, "taker_buy_base": 203036.6, "taker_buy_quote": 3492.998263 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01727, "high": 0.01733, "low": 0.01702, "close": 0.01725, "volume": 787734.2, "close_time": 1761152399999, "quote_volume": 13486.928853, "trades": 79, "taker_buy_base": 463041.1, "taker_buy_quote": 7924.123575 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.01712, "high": 0.01716, "low": 0.0168, "close": 0.01683, "volume": 97170.5, "close_time": 1761155999999, "quote_volume": 1652.299821, "trades": 35, "taker_buy_base": 18089.5, "taker_buy_quote": 308.006187 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.01686, "high": 0.01694, "low": 0.0168, "close": 0.0168, "volume": 94335.4, "close_time": 1761159599999, "quote_volume": 1591.602402, "trades": 31, "taker_buy_base": 48344.3, "taker_buy_quote": 816.857866 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0168, "high": 0.01703, "low": 0.01668, "close": 0.01692, "volume": 256764.1, "close_time": 1761163199999, "quote_volume": 4323.433202, "trades": 46, "taker_buy_base": 121493.5, "taker_buy_quote": 2054.475 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0169, "high": 0.0169, "low": 0.01665, "close": 0.0167, "volume": 122384.1, "close_time": 1761166799999, "quote_volume": 2048.886032, "trades": 14, "taker_buy_base": 1373.4, "taker_buy_quote": 23.040766 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.01662, "high": 0.01662, "low": 0.01607, "close": 0.01636, "volume": 1173083.9, "close_time": 1761170399999, "quote_volume": 19125.585127, "trades": 139, "taker_buy_base": 513484.1, "taker_buy_quote": 8374.418367 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.01636, "high": 0.01638, "low": 0.01619, "close": 0.01619, "volume": 271535.5, "close_time": 1761173999999, "quote_volume": 4429.148915, "trades": 67, "taker_buy_base": 83177.3, "taker_buy_quote": 1351.961259 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.01634, "high": 0.01668, "low": 0.01632, "close": 0.01668, "volume": 308445.2, "close_time": 1761177599999, "quote_volume": 5125.713758, "trades": 48, "taker_buy_base": 105186.2, "taker_buy_quote": 1738.215512 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0166, "high": 0.01666, "low": 0.01655, "close": 0.01664, "volume": 49162.6, "close_time": 1761181199999, "quote_volume": 816.693957, "trades": 22, "taker_buy_base": 24678.5, "taker_buy_quote": 409.900377 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.01672, "high": 0.01675, "low": 0.01664, "close": 0.01666, "volume": 17250.5, "close_time": 1761184799999, "quote_volume": 287.844098, "trades": 12, "taker_buy_base": 4497.2, "taker_buy_quote": 75.157142 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0167, "high": 0.01711, "low": 0.0167, "close": 0.01675, "volume": 955472.4, "close_time": 1761188399999, "quote_volume": 16140.266496, "trades": 114, "taker_buy_base": 355999.3, "taker_buy_quote": 6031.984376 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.01671, "high": 0.01684, "low": 0.01667, "close": 0.01674, "volume": 244346.4, "close_time": 1761191999999, "quote_volume": 4094.533631, "trades": 79, "taker_buy_base": 150221.6, "taker_buy_quote": 2518.115302 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01675, "high": 0.01688, "low": 0.01673, "close": 0.01681, "volume": 68346.2, "close_time": 1761195599999, "quote_volume": 1149.857092, "trades": 37, "taker_buy_base": 2480.4, "taker_buy_quote": 41.730297 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.01678, "high": 0.0169, "low": 0.01678, "close": 0.0169, "volume": 81974.7, "close_time": 1761199199999, "quote_volume": 1380.922691, "trades": 23, "taker_buy_base": 41382.9, "taker_buy_quote": 697.10742 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0169, "high": 0.01716, "low": 0.01688, "close": 0.01707, "volume": 113643.4, "close_time": 1761202799999, "quote_volume": 1940.832679, "trades": 55, "taker_buy_base": 7239.8, "taker_buy_quote": 123.696353 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.01709, "high": 0.01709, "low": 0.01697, "close": 0.01709, "volume": 115629.7, "close_time": 1761206399999, "quote_volume": 1970.086697, "trades": 34, "taker_buy_base": 52572.0, "taker_buy_quote": 896.681695 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01715, "high": 0.01718, "low": 0.01711, "close": 0.01713, "volume": 285339.6, "close_time": 1761209999999, "quote_volume": 4891.923248, "trades": 24, "taker_buy_base": 151474.5, "taker_buy_quote": 2596.304817 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.01714, "high": 0.01719, "low": 0.0171, "close": 0.01719, "volume": 95745.3, "close_time": 1761213599999, "quote_volume": 1641.412142, "trades": 35, "taker_buy_base": 62690.7, "taker_buy_quote": 1074.871176 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.01719, "high": 0.01722, "low": 0.01711, "close": 0.01713, "volume": 77033.8, "close_time": 1761217199999, "quote_volume": 1323.133729, "trades": 26, "taker_buy_base": 31515.0, "taker_buy_quote": 541.626306 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.01711, "high": 0.01711, "low": 0.01677, "close": 0.01682, "volume": 149247.0, "close_time": 1761220799999, "quote_volume": 2523.069897, "trades": 63, "taker_buy_base": 83026.9, "taker_buy_quote": 1403.528698 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01679, "high": 0.0168, "low": 0.01665, "close": 0.01678, "volume": 212415.3, "close_time": 1761224399999, "quote_volume": 3558.54513, "trades": 54, "taker_buy_base": 26002.3, "taker_buy_quote": 435.461213 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0168, "high": 0.01699, "low": 0.01679, "close": 0.01694, "volume": 59232.0, "close_time": 1761227999999, "quote_volume": 1001.10974, "trades": 27, "taker_buy_base": 42020.1, "taker_buy_quote": 710.513259 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.01691, "high": 0.01691, "low": 0.01677, "close": 0.01679, "volume": 71138.6, "close_time": 1761231599999, "quote_volume": 1196.137123, "trades": 19, "taker_buy_base": 55089.7, "taker_buy_quote": 925.611215 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.01707, "high": 0.0172, "low": 0.01695, "close": 0.01713, "volume": 256853.9, "close_time": 1761235199999, "quote_volume": 4410.612556, "trades": 36, "taker_buy_base": 28756.9, "taker_buy_quote": 490.584083 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01712, "high": 0.01735, "low": 0.01708, "close": 0.01728, "volume": 98157.5, "close_time": 1761238799999, "quote_volume": 1693.335597, "trades": 32, "taker_buy_base": 67115.6, "taker_buy_quote": 1158.343022 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.01728, "high": 0.01747, "low": 0.0171, "close": 0.01744, "volume": 522986.2, "close_time": 1761242399999, "quote_volume": 9070.234557, "trades": 101, "taker_buy_base": 336643.7, "taker_buy_quote": 5837.648143 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.01745, "high": 0.01745, "low": 0.01721, "close": 0.01727, "volume": 51804.7, "close_time": 1761245999999, "quote_volume": 896.090765, "trades": 23, "taker_buy_base": 11783.8, "taker_buy_quote": 203.623883 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.01724, "high": 0.01725, "low": 0.01716, "close": 0.01724, "volume": 42503.8, "close_time": 1761249599999, "quote_volume": 731.205098, "trades": 22, "taker_buy_base": 18826.8, "taker_buy_quote": 323.911923 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01718, "high": 0.01721, "low": 0.01698, "close": 0.017, "volume": 169602.6, "close_time": 1761253199999, "quote_volume": 2899.115743, "trades": 33, "taker_buy_base": 9833.7, "taker_buy_quote": 167.738887 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.017, "high": 0.01708, "low": 0.017, "close": 0.01701, "volume": 14426.0, "close_time": 1761256799999, "quote_volume": 245.900698, "trades": 8, "taker_buy_base": 14131.8, "taker_buy_quote": 240.899298 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.01696, "high": 0.01712, "low": 0.01696, "close": 0.01709, "volume": 313834.5, "close_time": 1761260399999, "quote_volume": 5367.650132, "trades": 40, "taker_buy_base": 149652.2, "taker_buy_quote": 2560.191716 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.01712, "high": 0.0172, "low": 0.01708, "close": 0.0172, "volume": 324313.7, "close_time": 1761263999999, "quote_volume": 5552.651517, "trades": 67, "taker_buy_base": 60109.0, "taker_buy_quote": 1030.770436 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01724, "high": 0.01737, "low": 0.01716, "close": 0.01732, "volume": 40521.0, "close_time": 1761267599999, "quote_volume": 699.407955, "trades": 23, "taker_buy_base": 23475.6, "taker_buy_quote": 405.642773 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01719, "close": 0.01724, "volume": 347968.1, "close_time": 1761271199999, "quote_volume": 5989.81258, "trades": 28, "taker_buy_base": 303425.4, "taker_buy_quote": 5222.186447 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.01722, "high": 0.01723, "low": 0.01722, "close": 0.01723, "volume": 10000.0, "close_time": 1761274799999, "quote_volume": 172.25, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.01719, "high": 0.01722, "low": 0.01715, "close": 0.01715, "volume": 30706.5, "close_time": 1761278399999, "quote_volume": 527.521083, "trades": 9, "taker_buy_base": 9173.3, "taker_buy_quote": 157.827039 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01731, "high": 0.01749, "low": 0.01725, "close": 0.01746, "volume": 1185195.2, "close_time": 1761281999999, "quote_volume": 20572.896308, "trades": 66, "taker_buy_base": 530179.9, "taker_buy_quote": 9200.654497 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.01753, "volume": 15028.7, "close_time": 1761285599999, "quote_volume": 263.65719, "trades": 7, "taker_buy_base": 8514.8, "taker_buy_quote": 149.490432 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.01755, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 28054.3, "close_time": 1761289199999, "quote_volume": 492.382024, "trades": 4, "taker_buy_base": 5000.0, "taker_buy_quote": 87.75 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.01749, "high": 0.01751, "low": 0.0174, "close": 0.0174, "volume": 11035.5, "close_time": 1761292799999, "quote_volume": 192.50395, "trades": 6, "taker_buy_base": 1988.5, "taker_buy_quote": 34.818635 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01749, "high": 0.01761, "low": 0.01749, "close": 0.0176, "volume": 121136.5, "close_time": 1761296399999, "quote_volume": 2121.261103, "trades": 13, "taker_buy_base": 104547.8, "taker_buy_quote": 1830.749808 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.01755, "high": 0.01755, "low": 0.01741, "close": 0.01741, "volume": 62762.4, "close_time": 1761299999999, "quote_volume": 1094.637965, "trades": 10, "taker_buy_base": 8281.5, "taker_buy_quote": 144.287353 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01729, "close": 0.01733, "volume": 105717.6, "close_time": 1761303599999, "quote_volume": 1834.254868, "trades": 11, "taker_buy_base": 5594.8, "taker_buy_quote": 97.223485 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.01723, "high": 0.01725, "low": 0.0171, "close": 0.01725, "volume": 119050.8, "close_time": 1761307199999, "quote_volume": 2044.172746, "trades": 14, "taker_buy_base": 4056.9, "taker_buy_quote": 69.771887 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0173, "high": 0.0176, "low": 0.01718, "close": 0.01732, "volume": 565401.5, "close_time": 1761310799999, "quote_volume": 9828.562582, "trades": 104, "taker_buy_base": 368009.7, "taker_buy_quote": 6391.157639 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.01735, "high": 0.01741, "low": 0.01711, "close": 0.0172, "volume": 74941.9, "close_time": 1761314399999, "quote_volume": 1292.384979, "trades": 23, "taker_buy_base": 22233.1, "taker_buy_quote": 382.292154 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.01723, "high": 0.01723, "low": 0.01706, "close": 0.01711, "volume": 38582.1, "close_time": 1761317999999, "quote_volume": 660.100493, "trades": 15, "taker_buy_base": 21254.9, "taker_buy_quote": 363.7358 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.01709, "high": 0.01721, "low": 0.01704, "close": 0.01704, "volume": 147746.4, "close_time": 1761321599999, "quote_volume": 2534.82743, "trades": 32, "taker_buy_base": 26770.3, "taker_buy_quote": 458.045131 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.017, "high": 0.01708, "low": 0.01696, "close": 0.01708, "volume": 64521.9, "close_time": 1761325199999, "quote_volume": 1098.279304, "trades": 35, "taker_buy_base": 45974.3, "taker_buy_quote": 782.295271 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.01708, "high": 0.01721, "low": 0.01707, "close": 0.01714, "volume": 44832.0, "close_time": 1761328799999, "quote_volume": 767.807778, "trades": 20, "taker_buy_base": 21240.6, "taker_buy_quote": 363.26867 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.01712, "high": 0.01728, "low": 0.01712, "close": 0.01727, "volume": 20373.4, "close_time": 1761332399999, "quote_volume": 350.312363, "trades": 15, "taker_buy_base": 15611.9, "taker_buy_quote": 268.204725 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.01729, "high": 0.0174, "low": 0.01729, "close": 0.0174, "volume": 10246.7, "close_time": 1761335999999, "quote_volume": 177.908207, "trades": 8, "taker_buy_base": 2938.3, "taker_buy_quote": 51.038271 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01744, "high": 0.01757, "low": 0.01744, "close": 0.01753, "volume": 244859.4, "close_time": 1761339599999, "quote_volume": 4289.343016, "trades": 27, "taker_buy_base": 126032.9, "taker_buy_quote": 2208.162729 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0176, "high": 0.01763, "low": 0.01754, "close": 0.01762, "volume": 35540.7, "close_time": 1761343199999, "quote_volume": 625.290694, "trades": 11, "taker_buy_base": 30134.0, "taker_buy_quote": 530.29129 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.01762, "high": 0.01769, "low": 0.01762, "close": 0.01767, "volume": 7815.8, "close_time": 1761346799999, "quote_volume": 138.184598, "trades": 5, "taker_buy_base": 2285.1, "taker_buy_quote": 40.383462 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.01766, "high": 0.01769, "low": 0.01763, "close": 0.01766, "volume": 24545.5, "close_time": 1761350399999, "quote_volume": 433.187769, "trades": 14, "taker_buy_base": 9921.4, "taker_buy_quote": 175.102607 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01764, "high": 0.0177, "low": 0.01755, "close": 0.01756, "volume": 123566.7, "close_time": 1761353999999, "quote_volume": 2179.301773, "trades": 66, "taker_buy_base": 45318.5, "taker_buy_quote": 798.671753 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.01757, "high": 0.01767, "low": 0.01749, "close": 0.01757, "volume": 91330.9, "close_time": 1761357599999, "quote_volume": 1604.629875, "trades": 36, "taker_buy_base": 19625.9, "taker_buy_quote": 345.042197 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.01762, "high": 0.01763, "low": 0.01755, "close": 0.01763, "volume": 18113.7, "close_time": 1761361199999, "quote_volume": 319.055489, "trades": 15, "taker_buy_base": 3461.9, "taker_buy_quote": 60.921665 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.01762, "high": 0.01762, "low": 0.01746, "close": 0.01746, "volume": 24421.4, "close_time": 1761364799999, "quote_volume": 427.546319, "trades": 9, "taker_buy_base": 2290.1, "taker_buy_quote": 40.051872 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01742, "high": 0.0175, "low": 0.01742, "close": 0.0175, "volume": 34836.9, "close_time": 1761368399999, "quote_volume": 608.572379, "trades": 12, "taker_buy_base": 25579.5, "taker_buy_quote": 446.853027 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01732, "close": 0.01735, "volume": 252725.9, "close_time": 1761371999999, "quote_volume": 4377.924577, "trades": 30, "taker_buy_base": 51852.6, "taker_buy_quote": 898.534926 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.01732, "high": 0.0174, "low": 0.01732, "close": 0.0174, "volume": 65993.8, "close_time": 1761375599999, "quote_volume": 1145.03711, "trades": 29, "taker_buy_base": 57571.1, "taker_buy_quote": 998.991941 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0174, "high": 0.01749, "low": 0.01737, "close": 0.01742, "volume": 84024.1, "close_time": 1761379199999, "quote_volume": 1463.472931, "trades": 24, "taker_buy_base": 59806.4, "taker_buy_quote": 1041.115545 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01743, "high": 0.01753, "low": 0.01743, "close": 0.01753, "volume": 54765.5, "close_time": 1761382799999, "quote_volume": 958.326908, "trades": 27, "taker_buy_base": 42153.7, "taker_buy_quote": 737.465964 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.01755, "high": 0.01755, "low": 0.01746, "close": 0.01748, "volume": 33046.1, "close_time": 1761386399999, "quote_volume": 578.204443, "trades": 16, "taker_buy_base": 17644.7, "taker_buy_quote": 308.913627 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01734, "close": 0.01744, "volume": 55963.5, "close_time": 1761389999999, "quote_volume": 973.835803, "trades": 27, "taker_buy_base": 40976.1, "taker_buy_quote": 712.812587 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0174, "high": 0.01747, "low": 0.01738, "close": 0.01747, "volume": 37147.7, "close_time": 1761393599999, "quote_volume": 647.067967, "trades": 13, "taker_buy_base": 37147.7, "taker_buy_quote": 647.067967 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01749, "high": 0.01759, "low": 0.01749, "close": 0.01755, "volume": 165574.5, "close_time": 1761397199999, "quote_volume": 2899.47155, "trades": 42, "taker_buy_base": 137818.5, "taker_buy_quote": 2412.845525 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.01751, "high": 0.01751, "low": 0.01745, "close": 0.01751, "volume": 43061.8, "close_time": 1761400799999, "quote_volume": 753.114723, "trades": 19, "taker_buy_base": 27972.9, "taker_buy_quote": 489.554781 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.01752, "high": 0.01761, "low": 0.01748, "close": 0.01761, "volume": 55712.0, "close_time": 1761404399999, "quote_volume": 976.765937, "trades": 21, "taker_buy_base": 20621.7, "taker_buy_quote": 361.423998 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.01762, "high": 0.01762, "low": 0.0175, "close": 0.0176, "volume": 62431.6, "close_time": 1761407999999, "quote_volume": 1097.45659, "trades": 29, "taker_buy_base": 25197.2, "taker_buy_quote": 443.373054 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01764, "high": 0.01766, "low": 0.01754, "close": 0.01754, "volume": 35493.4, "close_time": 1761411599999, "quote_volume": 624.851863, "trades": 18, "taker_buy_base": 16329.1, "taker_buy_quote": 288.172773 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.01754, "high": 0.01762, "low": 0.01751, "close": 0.01762, "volume": 17260.2, "close_time": 1761415199999, "quote_volume": 303.217121, "trades": 12, "taker_buy_base": 9505.4, "taker_buy_quote": 167.12281 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0177, "high": 0.01784, "low": 0.0177, "close": 0.01778, "volume": 58007.8, "close_time": 1761418799999, "quote_volume": 1031.783058, "trades": 25, "taker_buy_base": 35850.8, "taker_buy_quote": 637.884716 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.01777, "high": 0.01779, "low": 0.01773, "close": 0.01779, "volume": 252836.4, "close_time": 1761422399999, "quote_volume": 4495.370401, "trades": 19, "taker_buy_base": 14081.2, "taker_buy_quote": 250.269437 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01779, "high": 0.01788, "low": 0.01779, "close": 0.01786, "volume": 64791.9, "close_time": 1761425999999, "quote_volume": 1155.808693, "trades": 26, "taker_buy_base": 36109.6, "taker_buy_quote": 644.470071 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.01781, "high": 0.01782, "low": 0.01778, "close": 0.01778, "volume": 8762.7, "close_time": 1761429599999, "quote_volume": 156.007141, "trades": 4, "taker_buy_base": 2827.3, "taker_buy_quote": 50.354213 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.01769, "high": 0.01783, "low": 0.01767, "close": 0.01778, "volume": 160946.1, "close_time": 1761433199999, "quote_volume": 2865.275593, "trades": 26, "taker_buy_base": 33212.9, "taker_buy_quote": 589.213044 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.01778, "high": 0.01778, "low": 0.01772, "close": 0.01772, "volume": 15263.2, "close_time": 1761436799999, "quote_volume": 270.904512, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01762, "high": 0.01773, "low": 0.01762, "close": 0.01769, "volume": 131625.9, "close_time": 1761440399999, "quote_volume": 2328.484188, "trades": 20, "taker_buy_base": 127003.5, "taker_buy_quote": 2246.773798 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.01769, "high": 0.01769, "low": 0.01739, "close": 0.01744, "volume": 67993.4, "close_time": 1761443999999, "quote_volume": 1193.420343, "trades": 40, "taker_buy_base": 5213.6, "taker_buy_quote": 91.376698 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.01742, "high": 0.01752, "low": 0.01742, "close": 0.01743, "volume": 47990.8, "close_time": 1761447599999, "quote_volume": 836.903331, "trades": 16, "taker_buy_base": 14139.2, "taker_buy_quote": 247.042737 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.01743, "high": 0.01744, "low": 0.01736, "close": 0.01738, "volume": 11315.2, "close_time": 1761451199999, "quote_volume": 196.755591, "trades": 12, "taker_buy_base": 8093.6, "taker_buy_quote": 140.78608 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01743, "high": 0.01751, "low": 0.01743, "close": 0.01746, "volume": 10610.0, "close_time": 1761454799999, "quote_volume": 185.46529, "trades": 6, "taker_buy_base": 5808.7, "taker_buy_quote": 101.445641 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.01751, "high": 0.01754, "low": 0.0175, "close": 0.01754, "volume": 43428.9, "close_time": 1761458399999, "quote_volume": 761.249996, "trades": 7, "taker_buy_base": 39428.9, "taker_buy_quote": 691.249996 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 3419.9, "close_time": 1761461999999, "quote_volume": 60.19024, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.01764, "high": 0.01769, "low": 0.01757, "close": 0.01767, "volume": 7388.4, "close_time": 1761465599999, "quote_volume": 130.38948, "trades": 8, "taker_buy_base": 1105.7, "taker_buy_quote": 19.527173 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0177, "high": 0.01781, "low": 0.0177, "close": 0.01781, "volume": 35030.1, "close_time": 1761469199999, "quote_volume": 621.490146, "trades": 19, "taker_buy_base": 293.1, "taker_buy_quote": 5.199594 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.01777, "high": 0.01801, "low": 0.01773, "close": 0.01794, "volume": 112712.7, "close_time": 1761472799999, "quote_volume": 2021.702658, "trades": 40, "taker_buy_base": 75974.7, "taker_buy_quote": 1364.66199 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01781, "close": 0.01784, "volume": 35913.2, "close_time": 1761476399999, "quote_volume": 642.032106, "trades": 17, "taker_buy_base": 22783.3, "taker_buy_quote": 407.459804 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.01786, "high": 0.0181, "low": 0.01781, "close": 0.01799, "volume": 118204.0, "close_time": 1761479999999, "quote_volume": 2109.412062, "trades": 20, "taker_buy_base": 109516.9, "taker_buy_quote": 1953.099103 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01799, "high": 0.01807, "low": 0.01795, "close": 0.01798, "volume": 34649.8, "close_time": 1761483599999, "quote_volume": 623.186693, "trades": 13, "taker_buy_base": 17078.6, "taker_buy_quote": 307.22433 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 4811.0, "close_time": 1761487199999, "quote_volume": 86.879738, "trades": 4, "taker_buy_base": 2336.4, "taker_buy_quote": 42.17202 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.01801, "high": 0.01806, "low": 0.01798, "close": 0.01798, "volume": 24346.7, "close_time": 1761490799999, "quote_volume": 437.845214, "trades": 9, "taker_buy_base": 13319.6, "taker_buy_quote": 239.552921 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.01802, "high": 0.01814, "low": 0.01802, "close": 0.01814, "volume": 21677.6, "close_time": 1761494399999, "quote_volume": 391.283063, "trades": 9, "taker_buy_base": 9527.7, "taker_buy_quote": 172.264147 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01812, "high": 0.01812, "low": 0.01796, "close": 0.01796, "volume": 41626.7, "close_time": 1761497999999, "quote_volume": 750.076452, "trades": 18, "taker_buy_base": 18186.5, "taker_buy_quote": 327.63554 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 4360.6, "close_time": 1761501599999, "quote_volume": 78.4908, "trades": 3, "taker_buy_base": 4360.6, "taker_buy_quote": 78.4908 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.01809, "high": 0.01809, "low": 0.01801, "close": 0.01801, "volume": 109115.6, "close_time": 1761505199999, "quote_volume": 1971.490156, "trades": 6, "taker_buy_base": 103727.5, "taker_buy_quote": 1874.410475 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.01802, "high": 0.01802, "low": 0.01795, "close": 0.01795, "volume": 23553.5, "close_time": 1761508799999, "quote_volume": 423.534568, "trades": 12, "taker_buy_base": 3707.1, "taker_buy_quote": 66.749162 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01796, "high": 0.01802, "low": 0.01789, "close": 0.01802, "volume": 33081.6, "close_time": 1761512399999, "quote_volume": 593.143831, "trades": 18, "taker_buy_base": 5120.7, "taker_buy_quote": 92.275014 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.01802, "high": 0.01823, "low": 0.01794, "close": 0.01815, "volume": 314956.4, "close_time": 1761515999999, "quote_volume": 5721.172248, "trades": 44, "taker_buy_base": 150510.8, "taker_buy_quote": 2732.537099 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.01824, "high": 0.01851, "low": 0.01824, "close": 0.01844, "volume": 422066.4, "close_time": 1761519599999, "quote_volume": 7753.886378, "trades": 107, "taker_buy_base": 229422.0, "taker_buy_quote": 4216.503646 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01847, "high": 0.01851, "low": 0.01833, "close": 0.01833, "volume": 119712.0, "close_time": 1761523199999, "quote_volume": 2205.671689, "trades": 58, "taker_buy_base": 70676.0, "taker_buy_quote": 1301.643283 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0183, "high": 0.01841, "low": 0.01828, "close": 0.01831, "volume": 150795.7, "close_time": 1761526799999, "quote_volume": 2767.0755, "trades": 68, "taker_buy_base": 79686.7, "taker_buy_quote": 1461.635001 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.01831, "high": 0.01851, "low": 0.01831, "close": 0.01849, "volume": 58657.9, "close_time": 1761530399999, "quote_volume": 1080.832243, "trades": 31, "taker_buy_base": 16719.7, "taker_buy_quote": 307.563027 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.01851, "high": 0.01859, "low": 0.01843, "close": 0.01855, "volume": 74098.1, "close_time": 1761533999999, "quote_volume": 1374.019745, "trades": 38, "taker_buy_base": 30180.8, "taker_buy_quote": 559.766292 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01856, "high": 0.0186, "low": 0.01844, "close": 0.01851, "volume": 139535.9, "close_time": 1761537599999, "quote_volume": 2580.905111, "trades": 21, "taker_buy_base": 29936.0, "taker_buy_quote": 553.846077 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01851, "high": 0.01851, "low": 0.01846, "close": 0.01848, "volume": 10454.7, "close_time": 1761541199999, "quote_volume": 193.161349, "trades": 6, "taker_buy_base": 8406.5, "taker_buy_quote": 155.310613 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01853, "high": 0.01876, "low": 0.01853, "close": 0.01862, "volume": 62465.6, "close_time": 1761544799999, "quote_volume": 1165.601559, "trades": 36, "taker_buy_base": 28811.7, "taker_buy_quote": 537.579052 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.01859, "high": 0.01869, "low": 0.01847, "close": 0.01866, "volume": 96522.6, "close_time": 1761548399999, "quote_volume": 1791.263563, "trades": 46, "taker_buy_base": 26774.9, "taker_buy_quote": 497.959885 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01859, "high": 0.01868, "low": 0.01833, "close": 0.01843, "volume": 85142.2, "close_time": 1761551999999, "quote_volume": 1574.885895, "trades": 38, "taker_buy_base": 68343.6, "taker_buy_quote": 1265.099234 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01841, "high": 0.01845, "low": 0.01808, "close": 0.01808, "volume": 229478.2, "close_time": 1761555599999, "quote_volume": 4175.63211, "trades": 76, "taker_buy_base": 76293.7, "taker_buy_quote": 1389.755482 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.01808, "high": 0.01808, "low": 0.01786, "close": 0.01787, "volume": 68754.3, "close_time": 1761559199999, "quote_volume": 1233.680044, "trades": 43, "taker_buy_base": 45867.5, "taker_buy_quote": 823.300007 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.01786, "high": 0.01789, "low": 0.01773, "close": 0.01773, "volume": 259553.3, "close_time": 1761562799999, "quote_volume": 4619.591391, "trades": 86, "taker_buy_base": 43663.9, "taker_buy_quote": 777.943966 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.01778, "high": 0.01788, "low": 0.01763, "close": 0.01779, "volume": 148488.2, "close_time": 1761566399999, "quote_volume": 2636.86714, "trades": 30, "taker_buy_base": 113806.8, "taker_buy_quote": 2021.425826 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0178, "high": 0.01783, "low": 0.0176, "close": 0.01763, "volume": 65531.0, "close_time": 1761569999999, "quote_volume": 1164.03364, "trades": 29, "taker_buy_base": 50103.3, "taker_buy_quote": 890.908506 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.01767, "high": 0.01767, "low": 0.01735, "close": 0.01763, "volume": 74731.5, "close_time": 1761573599999, "quote_volume": 1310.813091, "trades": 48, "taker_buy_base": 18302.0, "taker_buy_quote": 320.824756 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.01758, "high": 0.01759, "low": 0.01737, "close": 0.01743, "volume": 134155.0, "close_time": 1761577199999, "quote_volume": 2339.411064, "trades": 24, "taker_buy_base": 120225.7, "taker_buy_quote": 2096.308141 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.01745, "high": 0.01765, "low": 0.01744, "close": 0.01749, "volume": 190668.8, "close_time": 1761580799999, "quote_volume": 3347.021306, "trades": 77, "taker_buy_base": 71311.9, "taker_buy_quote": 1251.954181 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01749, "high": 0.01784, "low": 0.01749, "close": 0.01783, "volume": 192773.6, "close_time": 1761584399999, "quote_volume": 3410.21851, "trades": 65, "taker_buy_base": 19582.1, "taker_buy_quote": 347.963966 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01786, "high": 0.018, "low": 0.01779, "close": 0.01795, "volume": 326350.4, "close_time": 1761587999999, "quote_volume": 5810.302444, "trades": 50, "taker_buy_base": 275065.1, "taker_buy_quote": 4895.717704 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.01792, "high": 0.01797, "low": 0.01786, "close": 0.01787, "volume": 141307.2, "close_time": 1761591599999, "quote_volume": 2534.585928, "trades": 42, "taker_buy_base": 102165.2, "taker_buy_quote": 1833.002761 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0178, "high": 0.0178, "low": 0.01758, "close": 0.01758, "volume": 60591.4, "close_time": 1761595199999, "quote_volume": 1069.914406, "trades": 40, "taker_buy_base": 34814.5, "taker_buy_quote": 615.216456 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01751, "high": 0.01752, "low": 0.01739, "close": 0.01741, "volume": 181303.2, "close_time": 1761598799999, "quote_volume": 3163.427661, "trades": 96, "taker_buy_base": 79896.0, "taker_buy_quote": 1393.658481 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.01741, "high": 0.0175, "low": 0.01737, "close": 0.0175, "volume": 68192.0, "close_time": 1761602399999, "quote_volume": 1190.697782, "trades": 62, "taker_buy_base": 21366.2, "taker_buy_quote": 372.886183 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.01747, "high": 0.01747, "low": 0.01722, "close": 0.01724, "volume": 53650.5, "close_time": 1761605999999, "quote_volume": 929.157202, "trades": 20, "taker_buy_base": 11936.8, "taker_buy_quote": 208.066244 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.01722, "high": 0.01722, "low": 0.01712, "close": 0.01719, "volume": 18567.3, "close_time": 1761609599999, "quote_volume": 318.728151, "trades": 15, "taker_buy_base": 10943.2, "taker_buy_quote": 187.979644 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01719, "high": 0.0172, "low": 0.01708, "close": 0.01712, "volume": 9139.2, "close_time": 1761613199999, "quote_volume": 156.515122, "trades": 7, "taker_buy_base": 8736.0, "taker_buy_quote": 149.612338 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.01719, "high": 0.01725, "low": 0.01717, "close": 0.01718, "volume": 47552.4, "close_time": 1761616799999, "quote_volume": 818.638362, "trades": 14, "taker_buy_base": 30889.1, "taker_buy_quote": 532.156235 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.01716, "high": 0.01717, "low": 0.01685, "close": 0.01688, "volume": 307377.2, "close_time": 1761620399999, "quote_volume": 5252.837983, "trades": 67, "taker_buy_base": 63346.4, "taker_buy_quote": 1080.742297 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.01704, "high": 0.01704, "low": 0.01687, "close": 0.01687, "volume": 14085.5, "close_time": 1761623999999, "quote_volume": 238.491301, "trades": 10, "taker_buy_base": 6046.2, "taker_buy_quote": 102.527591 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01693, "high": 0.01716, "low": 0.01693, "close": 0.01715, "volume": 24493.8, "close_time": 1761627599999, "quote_volume": 418.064825, "trades": 16, "taker_buy_base": 4920.5, "taker_buy_quote": 83.360945 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.01712, "high": 0.01722, "low": 0.01696, "close": 0.01696, "volume": 86268.1, "close_time": 1761631199999, "quote_volume": 1472.521324, "trades": 38, "taker_buy_base": 41092.1, "taker_buy_quote": 702.431631 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.01696, "high": 0.01728, "low": 0.01689, "close": 0.01723, "volume": 259450.6, "close_time": 1761634799999, "quote_volume": 4454.704576, "trades": 45, "taker_buy_base": 153677.8, "taker_buy_quote": 2639.888564 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.01728, "high": 0.01738, "low": 0.01705, "close": 0.01707, "volume": 158644.2, "close_time": 1761638399999, "quote_volume": 2733.916497, "trades": 25, "taker_buy_base": 101188.9, "taker_buy_quote": 1745.160711 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01707, "high": 0.01707, "low": 0.01707, "close": 0.01707, "volume": 0.0, "close_time": 1761641999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.01725, "high": 0.01726, "low": 0.01716, "close": 0.01716, "volume": 61685.3, "close_time": 1761645599999, "quote_volume": 1061.53137, "trades": 10, "taker_buy_base": 5654.2, "taker_buy_quote": 97.479026 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.01718, "high": 0.01719, "low": 0.0171, "close": 0.01713, "volume": 23536.3, "close_time": 1761649199999, "quote_volume": 403.614551, "trades": 14, "taker_buy_base": 11676.9, "taker_buy_quote": 200.615941 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.01718, "high": 0.01735, "low": 0.01716, "close": 0.01716, "volume": 477754.6, "close_time": 1761652799999, "quote_volume": 8256.03667, "trades": 101, "taker_buy_base": 107709.0, "taker_buy_quote": 1862.097357 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0172, "high": 0.01738, "low": 0.01715, "close": 0.01732, "volume": 353821.8, "close_time": 1761656399999, "quote_volume": 6086.331254, "trades": 48, "taker_buy_base": 291130.1, "taker_buy_quote": 5007.459448 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.01732, "high": 0.0174, "low": 0.01732, "close": 0.01735, "volume": 158829.0, "close_time": 1761659999999, "quote_volume": 2757.730765, "trades": 31, "taker_buy_base": 23363.2, "taker_buy_quote": 405.860755 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.01731, "high": 0.01731, "low": 0.01674, "close": 0.01702, "volume": 407591.0, "close_time": 1761663599999, "quote_volume": 6954.252504, "trades": 57, "taker_buy_base": 255527.6, "taker_buy_quote": 4386.228209 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.01711, "high": 0.01711, "low": 0.01687, "close": 0.01699, "volume": 89080.1, "close_time": 1761667199999, "quote_volume": 1508.557283, "trades": 20, "taker_buy_base": 51942.5, "taker_buy_quote": 879.612873 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01696, "high": 0.01721, "low": 0.01695, "close": 0.01721, "volume": 23526.9, "close_time": 1761670799999, "quote_volume": 400.316207, "trades": 15, "taker_buy_base": 19699.5, "taker_buy_quote": 335.118985 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.01717, "high": 0.01719, "low": 0.0171, "close": 0.01719, "volume": 43190.3, "close_time": 1761674399999, "quote_volume": 741.425038, "trades": 16, "taker_buy_base": 20271.1, "taker_buy_quote": 347.998713 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.01712, "high": 0.01725, "low": 0.01707, "close": 0.01707, "volume": 69563.3, "close_time": 1761677999999, "quote_volume": 1194.080855, "trades": 25, "taker_buy_base": 46820.1, "taker_buy_quote": 804.277681 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.017, "high": 0.017, "low": 0.01662, "close": 0.01675, "volume": 168950.2, "close_time": 1761681599999, "quote_volume": 2830.28117, "trades": 56, "taker_buy_base": 54209.1, "taker_buy_quote": 907.882632 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01662, "high": 0.01667, "low": 0.01627, "close": 0.01634, "volume": 609443.7, "close_time": 1761685199999, "quote_volume": 9990.72183, "trades": 89, "taker_buy_base": 208839.9, "taker_buy_quote": 3445.112361 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.01625, "high": 0.01639, "low": 0.01608, "close": 0.01635, "volume": 509733.7, "close_time": 1761688799999, "quote_volume": 8252.973688, "trades": 49, "taker_buy_base": 305993.5, "taker_buy_quote": 4947.630104 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.01634, "high": 0.01655, "low": 0.0163, "close": 0.01655, "volume": 23337.6, "close_time": 1761692399999, "quote_volume": 383.465544, "trades": 16, "taker_buy_base": 13982.3, "taker_buy_quote": 229.861995 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.01652, "high": 0.01659, "low": 0.01651, "close": 0.01653, "volume": 13434.1, "close_time": 1761695999999, "quote_volume": 222.035729, "trades": 9, "taker_buy_base": 10621.5, "taker_buy_quote": 175.554451 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01655, "high": 0.01659, "low": 0.01644, "close": 0.01645, "volume": 248065.0, "close_time": 1761699599999, "quote_volume": 4086.256556, "trades": 15, "taker_buy_base": 9751.9, "taker_buy_quote": 160.649515 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.01643, "high": 0.01654, "low": 0.01636, "close": 0.01642, "volume": 719677.0, "close_time": 1761703199999, "quote_volume": 11819.587605, "trades": 90, "taker_buy_base": 622806.9, "taker_buy_quote": 10227.616883 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.01643, "high": 0.01653, "low": 0.01641, "close": 0.0165, "volume": 62312.9, "close_time": 1761706799999, "quote_volume": 1025.656374, "trades": 26, "taker_buy_base": 37752.7, "taker_buy_quote": 621.213074 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.01643, "high": 0.01653, "low": 0.01642, "close": 0.01646, "volume": 1158394.4, "close_time": 1761710399999, "quote_volume": 19122.623243, "trades": 106, "taker_buy_base": 203359.3, "taker_buy_quote": 3356.4392 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01647, "high": 0.01664, "low": 0.01645, "close": 0.0166, "volume": 149822.1, "close_time": 1761713999999, "quote_volume": 2479.755231, "trades": 59, "taker_buy_base": 56028.1, "taker_buy_quote": 926.079392 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.01659, "high": 0.01672, "low": 0.01659, "close": 0.01663, "volume": 96695.5, "close_time": 1761717599999, "quote_volume": 1610.633894, "trades": 45, "taker_buy_base": 26649.6, "taker_buy_quote": 443.973725 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.01662, "high": 0.01662, "low": 0.01649, "close": 0.01656, "volume": 1205458.6, "close_time": 1761721199999, "quote_volume": 19914.526944, "trades": 88, "taker_buy_base": 782829.9, "taker_buy_quote": 12926.012762 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.01652, "high": 0.01661, "low": 0.01649, "close": 0.01653, "volume": 76495.5, "close_time": 1761724799999, "quote_volume": 1266.785291, "trades": 25, "taker_buy_base": 64159.2, "taker_buy_quote": 1062.566485 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01652, "high": 0.01653, "low": 0.01636, "close": 0.0164, "volume": 188822.8, "close_time": 1761728399999, "quote_volume": 3097.997247, "trades": 71, "taker_buy_base": 150742.0, "taker_buy_quote": 2472.531129 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.01642, "high": 0.01656, "low": 0.01641, "close": 0.01649, "volume": 124656.5, "close_time": 1761731999999, "quote_volume": 2053.360411, "trades": 50, "taker_buy_base": 68465.5, "taker_buy_quote": 1127.990594 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.01649, "high": 0.01673, "low": 0.01647, "close": 0.01669, "volume": 175880.9, "close_time": 1761735599999, "quote_volume": 2906.102732, "trades": 34, "taker_buy_base": 133330.9, "taker_buy_quote": 2202.275806 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.01672, "high": 0.01704, "low": 0.01672, "close": 0.01704, "volume": 298979.7, "close_time": 1761739199999, "quote_volume": 5052.616957, "trades": 78, "taker_buy_base": 115096.4, "taker_buy_quote": 1945.353375 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01704, "high": 0.01706, "low": 0.01687, "close": 0.01687, "volume": 210362.5, "close_time": 1761742799999, "quote_volume": 3571.473947, "trades": 34, "taker_buy_base": 36468.1, "taker_buy_quote": 618.862173 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.01687, "high": 0.01698, "low": 0.01673, "close": 0.01678, "volume": 419617.9, "close_time": 1761746399999, "quote_volume": 7038.260019, "trades": 69, "taker_buy_base": 342605.0, "taker_buy_quote": 5741.851751 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.01677, "high": 0.01677, "low": 0.01662, "close": 0.01664, "volume": 142385.9, "close_time": 1761749999999, "quote_volume": 2377.214845, "trades": 60, "taker_buy_base": 93273.7, "taker_buy_quote": 1557.806293 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0167, "high": 0.01673, "low": 0.01638, "close": 0.01649, "volume": 603454.5, "close_time": 1761753599999, "quote_volume": 9961.922662, "trades": 116, "taker_buy_base": 254984.8, "taker_buy_quote": 4214.595263 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01648, "high": 0.01659, "low": 0.01638, "close": 0.01645, "volume": 49449.2, "close_time": 1761757199999, "quote_volume": 814.620055, "trades": 24, "taker_buy_base": 25642.5, "taker_buy_quote": 421.910085 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01646, "high": 0.01706, "low": 0.01646, "close": 0.01702, "volume": 352523.4, "close_time": 1761760799999, "quote_volume": 5962.069296, "trades": 92, "taker_buy_base": 236190.0, "taker_buy_quote": 4000.107827 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.01706, "high": 0.01732, "low": 0.01635, "close": 0.01695, "volume": 2549070.5, "close_time": 1761764399999, "quote_volume": 42999.408702, "trades": 425, "taker_buy_base": 1221209.8, "taker_buy_quote": 20661.600585 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.01698, "high": 0.01726, "low": 0.01697, "close": 0.01722, "volume": 390290.7, "close_time": 1761767999999, "quote_volume": 6686.46738, "trades": 82, "taker_buy_base": 289729.9, "taker_buy_quote": 4964.389597 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01725, "high": 0.01756, "low": 0.01717, "close": 0.0175, "volume": 274546.8, "close_time": 1761771599999, "quote_volume": 4761.090548, "trades": 84, "taker_buy_base": 210597.2, "taker_buy_quote": 3651.589262 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0174, "high": 0.01741, "low": 0.01729, "close": 0.01735, "volume": 107183.3, "close_time": 1761775199999, "quote_volume": 1857.776016, "trades": 28, "taker_buy_base": 33775.6, "taker_buy_quote": 587.307275 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0172, "high": 0.01723, "low": 0.01718, "close": 0.01723, "volume": 29503.7, "close_time": 1761778799999, "quote_volume": 507.267618, "trades": 6, "taker_buy_base": 6241.5, "taker_buy_quote": 107.541045 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01684, "close": 0.0169, "volume": 49593.6, "close_time": 1761782399999, "quote_volume": 843.545606, "trades": 32, "taker_buy_base": 5964.7, "taker_buy_quote": 100.98714 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01694, "high": 0.01697, "low": 0.0168, "close": 0.01697, "volume": 283910.8, "close_time": 1761785999999, "quote_volume": 4787.544973, "trades": 13, "taker_buy_base": 178638.5, "taker_buy_quote": 3007.883732 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01701, "high": 0.01705, "low": 0.01696, "close": 0.01703, "volume": 98930.2, "close_time": 1761789599999, "quote_volume": 1682.845774, "trades": 6, "taker_buy_base": 4327.9, "taker_buy_quote": 73.695931 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.01705, "high": 0.01721, "low": 0.01705, "close": 0.01716, "volume": 120810.8, "close_time": 1761793199999, "quote_volume": 2069.690596, "trades": 11, "taker_buy_base": 119052.5, "taker_buy_quote": 2039.506059 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.01708, "high": 0.01708, "low": 0.0169, "close": 0.01696, "volume": 114635.7, "close_time": 1761796799999, "quote_volume": 1955.643449, "trades": 10, "taker_buy_base": 12896.3, "taker_buy_quote": 218.334497 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01684, "high": 0.01684, "low": 0.01619, "close": 0.01639, "volume": 234031.2, "close_time": 1761800399999, "quote_volume": 3839.545741, "trades": 75, "taker_buy_base": 104957.8, "taker_buy_quote": 1717.913685 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.01629, "high": 0.01656, "low": 0.01623, "close": 0.01651, "volume": 263034.4, "close_time": 1761803999999, "quote_volume": 4297.66954, "trades": 31, "taker_buy_base": 144620.2, "taker_buy_quote": 2361.209623 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01646, "high": 0.01646, "low": 0.01637, "close": 0.01644, "volume": 243313.6, "close_time": 1761807599999, "quote_volume": 4004.184618, "trades": 10, "taker_buy_base": 4435.3, "taker_buy_quote": 72.8643 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01631, "high": 0.01652, "low": 0.01631, "close": 0.01646, "volume": 24368.2, "close_time": 1761811199999, "quote_volume": 400.464609, "trades": 13, "taker_buy_base": 18301.1, "taker_buy_quote": 300.853765 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01639, "high": 0.0164, "low": 0.01616, "close": 0.01622, "volume": 40237.4, "close_time": 1761814799999, "quote_volume": 653.004791, "trades": 27, "taker_buy_base": 38561.1, "taker_buy_quote": 625.789252 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.01612, "high": 0.01615, "low": 0.01591, "close": 0.01601, "volume": 172914.3, "close_time": 1761818399999, "quote_volume": 2769.57307, "trades": 36, "taker_buy_base": 39416.0, "taker_buy_quote": 631.323119 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.01593, "high": 0.0161, "low": 0.01582, "close": 0.01592, "volume": 75767.8, "close_time": 1761821999999, "quote_volume": 1211.46121, "trades": 28, "taker_buy_base": 59586.5, "taker_buy_quote": 953.251018 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.01588, "high": 0.01592, "low": 0.01566, "close": 0.01566, "volume": 249930.5, "close_time": 1761825599999, "quote_volume": 3961.807323, "trades": 40, "taker_buy_base": 159917.6, "taker_buy_quote": 2538.673295 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01565, "high": 0.01571, "low": 0.0151, "close": 0.01528, "volume": 605839.6, "close_time": 1761829199999, "quote_volume": 9255.477911, "trades": 143, "taker_buy_base": 264466.5, "taker_buy_quote": 4031.710747 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.01528, "high": 0.01532, "low": 0.01488, "close": 0.01489, "volume": 1538824.4, "close_time": 1761832799999, "quote_volume": 23146.911393, "trades": 176, "taker_buy_base": 689610.3, "taker_buy_quote": 10403.414661 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.01494, "high": 0.01506, "low": 0.01479, "close": 0.01487, "volume": 224756.9, "close_time": 1761836399999, "quote_volume": 3345.17164, "trades": 31, "taker_buy_base": 184964.4, "taker_buy_quote": 2755.595176 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.01493, "high": 0.01495, "low": 0.01453, "close": 0.0147, "volume": 612658.6, "close_time": 1761839999999, "quote_volume": 9094.394762, "trades": 57, "taker_buy_base": 244472.5, "taker_buy_quote": 3631.172937 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01471, "high": 0.01471, "low": 0.01452, "close": 0.01462, "volume": 626097.1, "close_time": 1761843599999, "quote_volume": 9137.650177, "trades": 87, "taker_buy_base": 549950.3, "taker_buy_quote": 8024.792637 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.01452, "high": 0.01455, "low": 0.01418, "close": 0.01453, "volume": 946153.9, "close_time": 1761847199999, "quote_volume": 13632.636437, "trades": 142, "taker_buy_base": 434012.7, "taker_buy_quote": 6282.025634 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.01457, "high": 0.01462, "low": 0.01441, "close": 0.01441, "volume": 269194.7, "close_time": 1761850799999, "quote_volume": 3892.152413, "trades": 25, "taker_buy_base": 143282.9, "taker_buy_quote": 2074.042195 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.01443, "high": 0.0146, "low": 0.01431, "close": 0.01455, "volume": 341749.3, "close_time": 1761854399999, "quote_volume": 4934.568005, "trades": 55, "taker_buy_base": 122975.8, "taker_buy_quote": 1775.620238 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01455, "high": 0.01482, "low": 0.01455, "close": 0.01482, "volume": 249049.0, "close_time": 1761857999999, "quote_volume": 3648.604289, "trades": 38, "taker_buy_base": 114574.1, "taker_buy_quote": 1682.492728 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.01479, "high": 0.01482, "low": 0.01473, "close": 0.01479, "volume": 20313.3, "close_time": 1761861599999, "quote_volume": 300.164996, "trades": 14, "taker_buy_base": 18948.2, "taker_buy_quote": 280.01612 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.01485, "high": 0.01496, "low": 0.01483, "close": 0.01491, "volume": 104817.9, "close_time": 1761865199999, "quote_volume": 1561.103729, "trades": 31, "taker_buy_base": 53571.6, "taker_buy_quote": 798.352215 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.01495, "high": 0.01516, "low": 0.01492, "close": 0.01512, "volume": 287826.5, "close_time": 1761868799999, "quote_volume": 4317.539182, "trades": 43, "taker_buy_base": 164200.6, "taker_buy_quote": 2463.447767 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0151, "high": 0.01526, "low": 0.01508, "close": 0.01526, "volume": 914817.9, "close_time": 1761872399999, "quote_volume": 13870.957672, "trades": 107, "taker_buy_base": 632908.4, "taker_buy_quote": 9581.287614 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.01524, "high": 0.01542, "low": 0.0152, "close": 0.01533, "volume": 95926.9, "close_time": 1761875999999, "quote_volume": 1468.124586, "trades": 42, "taker_buy_base": 46007.3, "taker_buy_quote": 705.103998 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01529, "high": 0.01532, "low": 0.0152, "close": 0.01529, "volume": 158576.3, "close_time": 1761879599999, "quote_volume": 2420.619476, "trades": 63, "taker_buy_base": 92370.2, "taker_buy_quote": 1410.439983 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01528, "high": 0.01538, "low": 0.01528, "close": 0.01535, "volume": 67086.0, "close_time": 1761883199999, "quote_volume": 1027.982829, "trades": 27, "taker_buy_base": 21006.1, "taker_buy_quote": 322.268984 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01535, "high": 0.01549, "low": 0.01535, "close": 0.01547, "volume": 167497.3, "close_time": 1761886799999, "quote_volume": 2588.803693, "trades": 35, "taker_buy_base": 145340.5, "taker_buy_quote": 2246.146911 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.01545, "high": 0.01551, "low": 0.01541, "close": 0.01541, "volume": 63883.1, "close_time": 1761890399999, "quote_volume": 988.064833, "trades": 24, "taker_buy_base": 32638.5, "taker_buy_quote": 504.762967 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01542, "high": 0.01542, "low": 0.01527, "close": 0.01527, "volume": 15506.6, "close_time": 1761893999999, "quote_volume": 237.432046, "trades": 10, "taker_buy_base": 4454.1, "taker_buy_quote": 68.5608 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.01534, "high": 0.01535, "low": 0.0152, "close": 0.01521, "volume": 32929.9, "close_time": 1761897599999, "quote_volume": 502.317156, "trades": 18, "taker_buy_base": 15457.9, "taker_buy_quote": 236.055934 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01519, "high": 0.01526, "low": 0.01512, "close": 0.01526, "volume": 373397.0, "close_time": 1761901199999, "quote_volume": 5662.955726, "trades": 58, "taker_buy_base": 327931.7, "taker_buy_quote": 4973.83673 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01528, "high": 0.01529, "low": 0.01519, "close": 0.01524, "volume": 43408.0, "close_time": 1761904799999, "quote_volume": 661.38181, "trades": 19, "taker_buy_base": 33993.3, "taker_buy_quote": 517.775994 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01522, "high": 0.01525, "low": 0.01514, "close": 0.01514, "volume": 285963.7, "close_time": 1761908399999, "quote_volume": 4348.631923, "trades": 34, "taker_buy_base": 256079.3, "taker_buy_quote": 3894.367939 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01513, "high": 0.01531, "low": 0.01508, "close": 0.01531, "volume": 59025.9, "close_time": 1761911999999, "quote_volume": 896.720586, "trades": 29, "taker_buy_base": 24677.3, "taker_buy_quote": 374.908097 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01536, "high": 0.01542, "low": 0.01523, "close": 0.01523, "volume": 44157.3, "close_time": 1761915599999, "quote_volume": 677.557736, "trades": 28, "taker_buy_base": 14051.8, "taker_buy_quote": 215.524865 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01521, "high": 0.01535, "low": 0.0152, "close": 0.01533, "volume": 335196.1, "close_time": 1761919199999, "quote_volume": 5122.665385, "trades": 55, "taker_buy_base": 307971.5, "taker_buy_quote": 4707.387147 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01529, "high": 0.01544, "low": 0.01525, "close": 0.01531, "volume": 99704.2, "close_time": 1761922799999, "quote_volume": 1531.325306, "trades": 44, "taker_buy_base": 69153.1, "taker_buy_quote": 1062.303155 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.01544, "high": 0.01556, "low": 0.01538, "close": 0.0154, "volume": 51913.5, "close_time": 1761926399999, "quote_volume": 801.824253, "trades": 28, "taker_buy_base": 36787.6, "taker_buy_quote": 568.265089 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01539, "high": 0.01542, "low": 0.01502, "close": 0.01502, "volume": 94357.7, "close_time": 1761929999999, "quote_volume": 1442.240759, "trades": 42, "taker_buy_base": 57917.1, "taker_buy_quote": 884.591727 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.01501, "high": 0.01507, "low": 0.01484, "close": 0.01499, "volume": 250760.5, "close_time": 1761933599999, "quote_volume": 3764.671003, "trades": 72, "taker_buy_base": 217826.2, "taker_buy_quote": 3271.196115 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.01506, "high": 0.0152, "low": 0.01491, "close": 0.01516, "volume": 117711.2, "close_time": 1761937199999, "quote_volume": 1769.207704, "trades": 52, "taker_buy_base": 74116.6, "taker_buy_quote": 1115.475807 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.01508, "high": 0.01544, "low": 0.015, "close": 0.01541, "volume": 360001.0, "close_time": 1761940799999, "quote_volume": 5427.188585, "trades": 60, "taker_buy_base": 97941.1, "taker_buy_quote": 1487.71706 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01533, "high": 0.01536, "low": 0.01513, "close": 0.01513, "volume": 640423.4, "close_time": 1761944399999, "quote_volume": 9769.134661, "trades": 132, "taker_buy_base": 107196.2, "taker_buy_quote": 1635.142862 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01516, "high": 0.01516, "low": 0.01493, "close": 0.01506, "volume": 3212950.9, "close_time": 1761947999999, "quote_volume": 48290.547638, "trades": 249, "taker_buy_base": 1160659.9, "taker_buy_quote": 17477.4349 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01506, "high": 0.01514, "low": 0.01502, "close": 0.01507, "volume": 131720.9, "close_time": 1761951599999, "quote_volume": 1985.712956, "trades": 38, "taker_buy_base": 34918.7, "taker_buy_quote": 528.144713 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.01505, "high": 0.01508, "low": 0.01503, "close": 0.01508, "volume": 49257.0, "close_time": 1761955199999, "quote_volume": 742.429067, "trades": 11, "taker_buy_base": 42262.7, "taker_buy_quote": 637.271516 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01504, "high": 0.01509, "low": 0.01491, "close": 0.01509, "volume": 185431.4, "close_time": 1761958799999, "quote_volume": 2781.192455, "trades": 23, "taker_buy_base": 39499.7, "taker_buy_quote": 593.247907 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01511, "high": 0.01512, "low": 0.01498, "close": 0.01498, "volume": 301545.0, "close_time": 1761962399999, "quote_volume": 4543.967161, "trades": 20, "taker_buy_base": 133903.3, "taker_buy_quote": 2022.412792 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01493, "high": 0.01505, "low": 0.01481, "close": 0.01505, "volume": 69152.8, "close_time": 1761965999999, "quote_volume": 1030.263052, "trades": 14, "taker_buy_base": 62128.0, "taker_buy_quote": 925.122272 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.01508, "high": 0.01516, "low": 0.01506, "close": 0.0151, "volume": 57929.4, "close_time": 1761969599999, "quote_volume": 875.376025, "trades": 15, "taker_buy_base": 52313.8, "taker_buy_quote": 790.591487 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01507, "high": 0.01507, "low": 0.01493, "close": 0.01493, "volume": 6990.7, "close_time": 1761973199999, "quote_volume": 104.649849, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01493, "high": 0.01501, "low": 0.01488, "close": 0.01488, "volume": 133482.5, "close_time": 1761976799999, "quote_volume": 1993.99487, "trades": 11, "taker_buy_base": 12285.2, "taker_buy_quote": 183.249849 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.01488, "high": 0.01498, "low": 0.01485, "close": 0.01498, "volume": 136512.9, "close_time": 1761980399999, "quote_volume": 2041.940875, "trades": 7, "taker_buy_base": 129277.9, "taker_buy_quote": 1934.441042 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0151, "high": 0.01527, "low": 0.0151, "close": 0.01527, "volume": 85499.5, "close_time": 1761983999999, "quote_volume": 1297.172498, "trades": 19, "taker_buy_base": 47262.0, "taker_buy_quote": 715.144833 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0153, "high": 0.0155, "low": 0.01527, "close": 0.0154, "volume": 120073.4, "close_time": 1761987599999, "quote_volume": 1839.69204, "trades": 36, "taker_buy_base": 48368.2, "taker_buy_quote": 742.871356 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01523, "close": 0.01528, "volume": 264749.7, "close_time": 1761991199999, "quote_volume": 4062.655036, "trades": 29, "taker_buy_base": 129825.4, "taker_buy_quote": 1981.320393 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01521, "high": 0.01531, "low": 0.01521, "close": 0.01528, "volume": 165563.5, "close_time": 1761994799999, "quote_volume": 2527.92378, "trades": 19, "taker_buy_base": 151771.4, "taker_buy_quote": 2317.658871 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01514, "close": 0.01521, "volume": 129876.9, "close_time": 1761998399999, "quote_volume": 1984.605596, "trades": 18, "taker_buy_base": 15835.4, "taker_buy_quote": 240.920682 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01527, "high": 0.01533, "low": 0.01525, "close": 0.01533, "volume": 15489.4, "close_time": 1762001999999, "quote_volume": 237.219412, "trades": 9, "taker_buy_base": 11375.5, "taker_buy_quote": 174.243188 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.01541, "high": 0.01541, "low": 0.01523, "close": 0.01531, "volume": 99558.5, "close_time": 1762005599999, "quote_volume": 1517.916986, "trades": 22, "taker_buy_base": 18231.4, "taker_buy_quote": 278.336607 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01512, "close": 0.01512, "volume": 416356.4, "close_time": 1762009199999, "quote_volume": 6320.789684, "trades": 40, "taker_buy_base": 384241.3, "taker_buy_quote": 5833.110531 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.01521, "high": 0.01539, "low": 0.01521, "close": 0.01538, "volume": 179611.1, "close_time": 1762012799999, "quote_volume": 2752.416368, "trades": 26, "taker_buy_base": 48558.1, "taker_buy_quote": 746.32164 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01546, "high": 0.01552, "low": 0.01543, "close": 0.01552, "volume": 117729.1, "close_time": 1762016399999, "quote_volume": 1825.967871, "trades": 7, "taker_buy_base": 116548.7, "taker_buy_quote": 1807.744597 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01552, "high": 0.01562, "low": 0.01545, "close": 0.01557, "volume": 156652.5, "close_time": 1762019999999, "quote_volume": 2442.113907, "trades": 26, "taker_buy_base": 29728.7, "taker_buy_quote": 463.542362 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.01555, "high": 0.01555, "low": 0.01548, "close": 0.01552, "volume": 22093.2, "close_time": 1762023599999, "quote_volume": 342.9978, "trades": 7, "taker_buy_base": 15563.2, "taker_buy_quote": 241.698698 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01539, "close": 0.01539, "volume": 1413.1, "close_time": 1762027199999, "quote_volume": 21.866013, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01554, "high": 0.01565, "low": 0.01549, "close": 0.01552, "volume": 580814.2, "close_time": 1762030799999, "quote_volume": 9030.132101, "trades": 58, "taker_buy_base": 308008.5, "taker_buy_quote": 4789.683645 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01552, "high": 0.01559, "low": 0.01539, "close": 0.01539, "volume": 124975.7, "close_time": 1762034399999, "quote_volume": 1936.192772, "trades": 21, "taker_buy_base": 42441.8, "taker_buy_quote": 659.619665 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.01537, "high": 0.01545, "low": 0.01537, "close": 0.01544, "volume": 168043.9, "close_time": 1762037999999, "quote_volume": 2589.608587, "trades": 25, "taker_buy_base": 31171.5, "taker_buy_quote": 479.433376 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.01548, "high": 0.01548, "low": 0.01541, "close": 0.01548, "volume": 98402.9, "close_time": 1762041599999, "quote_volume": 1519.205277, "trades": 33, "taker_buy_base": 86047.4, "taker_buy_quote": 1328.399912 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01549, "high": 0.01552, "low": 0.01542, "close": 0.01542, "volume": 113157.1, "close_time": 1762045199999, "quote_volume": 1748.466929, "trades": 35, "taker_buy_base": 33249.6, "taker_buy_quote": 515.180315 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01542, "high": 0.01544, "low": 0.01536, "close": 0.01537, "volume": 124084.3, "close_time": 1762048799999, "quote_volume": 1910.626769, "trades": 40, "taker_buy_base": 82746.1, "taker_buy_quote": 1274.613795 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.01537, "high": 0.01544, "low": 0.01532, "close": 0.01535, "volume": 105691.7, "close_time": 1762052399999, "quote_volume": 1625.875012, "trades": 39, "taker_buy_base": 97903.4, "taker_buy_quote": 1506.300988 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.01529, "high": 0.01536, "low": 0.01529, "close": 0.01535, "volume": 39805.9, "close_time": 1762055999999, "quote_volume": 609.314236, "trades": 16, "taker_buy_base": 13400.8, "taker_buy_quote": 205.39698 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01532, "high": 0.01557, "low": 0.01532, "close": 0.01557, "volume": 278147.7, "close_time": 1762059599999, "quote_volume": 4306.714827, "trades": 49, "taker_buy_base": 98839.9, "taker_buy_quote": 1523.665413 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.01556, "high": 0.0156, "low": 0.01542, "close": 0.01549, "volume": 417370.2, "close_time": 1762063199999, "quote_volume": 6466.75199, "trades": 65, "taker_buy_base": 234158.0, "taker_buy_quote": 3620.811326 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.01551, "high": 0.01562, "low": 0.0155, "close": 0.01558, "volume": 375517.9, "close_time": 1762066799999, "quote_volume": 5849.204824, "trades": 43, "taker_buy_base": 146174.6, "taker_buy_quote": 2272.676536 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.01564, "high": 0.01575, "low": 0.01562, "close": 0.01574, "volume": 1198320.3, "close_time": 1762070399999, "quote_volume": 18749.302092, "trades": 115, "taker_buy_base": 348445.2, "taker_buy_quote": 5452.648727 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01573, "high": 0.01582, "low": 0.01546, "close": 0.01546, "volume": 217639.1, "close_time": 1762073999999, "quote_volume": 3426.040481, "trades": 54, "taker_buy_base": 44892.3, "taker_buy_quote": 704.925524 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0155, "high": 0.01554, "low": 0.01535, "close": 0.01535, "volume": 65075.0, "close_time": 1762077599999, "quote_volume": 1000.791712, "trades": 20, "taker_buy_base": 4695.8, "taker_buy_quote": 72.392318 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01535, "high": 0.01542, "low": 0.01525, "close": 0.01532, "volume": 157453.9, "close_time": 1762081199999, "quote_volume": 2417.711627, "trades": 34, "taker_buy_base": 133228.3, "taker_buy_quote": 2046.401868 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.01533, "high": 0.0155, "low": 0.01532, "close": 0.01548, "volume": 38633.0, "close_time": 1762084799999, "quote_volume": 596.232442, "trades": 17, "taker_buy_base": 26776.2, "taker_buy_quote": 412.945425 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01544, "high": 0.01548, "low": 0.01538, "close": 0.01538, "volume": 94277.9, "close_time": 1762088399999, "quote_volume": 1455.688253, "trades": 14, "taker_buy_base": 8326.2, "taker_buy_quote": 128.38771 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01516, "close": 0.01518, "volume": 23223.8, "close_time": 1762091999999, "quote_volume": 354.104968, "trades": 19, "taker_buy_base": 11428.0, "taker_buy_quote": 174.537937 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01483, "close": 0.0149, "volume": 463811.5, "close_time": 1762095599999, "quote_volume": 6968.439424, "trades": 67, "taker_buy_base": 297706.6, "taker_buy_quote": 4471.089633 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01491, "high": 0.01511, "low": 0.01489, "close": 0.01502, "volume": 74643.5, "close_time": 1762099199999, "quote_volume": 1121.162141, "trades": 36, "taker_buy_base": 46826.9, "taker_buy_quote": 702.688854 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01495, "high": 0.01505, "low": 0.0149, "close": 0.01502, "volume": 120537.5, "close_time": 1762102799999, "quote_volume": 1804.405813, "trades": 46, "taker_buy_base": 73609.0, "taker_buy_quote": 1100.743061 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01491, "close": 0.01491, "volume": 60089.3, "close_time": 1762106399999, "quote_volume": 901.274388, "trades": 25, "taker_buy_base": 16580.3, "taker_buy_quote": 248.753101 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.015, "high": 0.01501, "low": 0.01492, "close": 0.01493, "volume": 320296.6, "close_time": 1762109999999, "quote_volume": 4789.420109, "trades": 41, "taker_buy_base": 26983.0, "taker_buy_quote": 403.463393 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01488, "high": 0.0149, "low": 0.01475, "close": 0.01476, "volume": 206183.6, "close_time": 1762113599999, "quote_volume": 3051.657122, "trades": 37, "taker_buy_base": 177706.3, "taker_buy_quote": 2628.880531 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01484, "high": 0.01493, "low": 0.01481, "close": 0.01491, "volume": 172600.2, "close_time": 1762117199999, "quote_volume": 2574.503138, "trades": 32, "taker_buy_base": 14839.4, "taker_buy_quote": 220.988848 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.01493, "high": 0.01499, "low": 0.01489, "close": 0.01498, "volume": 198063.0, "close_time": 1762120799999, "quote_volume": 2952.772302, "trades": 33, "taker_buy_base": 156965.4, "taker_buy_quote": 2339.113058 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01496, "high": 0.01503, "low": 0.01492, "close": 0.01497, "volume": 262344.3, "close_time": 1762124399999, "quote_volume": 3930.178407, "trades": 39, "taker_buy_base": 113931.1, "taker_buy_quote": 1707.341934 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01508, "high": 0.01522, "low": 0.01504, "close": 0.01522, "volume": 202731.0, "close_time": 1762127999999, "quote_volume": 3072.215454, "trades": 39, "taker_buy_base": 48946.3, "taker_buy_quote": 741.496651 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01522, "high": 0.01522, "low": 0.01508, "close": 0.01508, "volume": 23381.8, "close_time": 1762131599999, "quote_volume": 352.915898, "trades": 6, "taker_buy_base": 699.1, "taker_buy_quote": 10.610766 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0149, "high": 0.01494, "low": 0.0147, "close": 0.0147, "volume": 308595.1, "close_time": 1762135199999, "quote_volume": 4554.952366, "trades": 30, "taker_buy_base": 18614.5, "taker_buy_quote": 277.268494 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01463, "high": 0.01468, "low": 0.01446, "close": 0.0146, "volume": 220926.5, "close_time": 1762138799999, "quote_volume": 3229.719545, "trades": 29, "taker_buy_base": 188731.6, "taker_buy_quote": 2761.035723 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01461, "high": 0.01461, "low": 0.01396, "close": 0.01396, "volume": 352350.2, "close_time": 1762142399999, "quote_volume": 4998.443101, "trades": 57, "taker_buy_base": 122039.6, "taker_buy_quote": 1730.432821 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01389, "high": 0.01395, "low": 0.01384, "close": 0.01392, "volume": 1264375.6, "close_time": 1762145999999, "quote_volume": 17537.063307, "trades": 53, "taker_buy_base": 743519.0, "taker_buy_quote": 10313.660374 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.01402, "high": 0.01409, "low": 0.01384, "close": 0.01384, "volume": 139594.9, "close_time": 1762149599999, "quote_volume": 1952.751394, "trades": 29, "taker_buy_base": 26225.5, "taker_buy_quote": 366.356315 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.01389, "high": 0.01394, "low": 0.01369, "close": 0.01385, "volume": 459402.4, "close_time": 1762153199999, "quote_volume": 6375.63739, "trades": 55, "taker_buy_base": 128971.6, "taker_buy_quote": 1789.472103 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.01383, "high": 0.01413, "low": 0.01383, "close": 0.01406, "volume": 161459.8, "close_time": 1762156799999, "quote_volume": 2258.557064, "trades": 56, "taker_buy_base": 60806.1, "taker_buy_quote": 849.28807 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01397, "high": 0.01404, "low": 0.01376, "close": 0.01388, "volume": 299064.7, "close_time": 1762160399999, "quote_volume": 4154.796905, "trades": 56, "taker_buy_base": 134959.0, "taker_buy_quote": 1881.535059 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.01385, "high": 0.01407, "low": 0.01376, "close": 0.01376, "volume": 86782.8, "close_time": 1762163999999, "quote_volume": 1209.093682, "trades": 39, "taker_buy_base": 39304.2, "taker_buy_quote": 550.574947 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.01375, "high": 0.0139, "low": 0.01361, "close": 0.01361, "volume": 441119.3, "close_time": 1762167599999, "quote_volume": 6060.985172, "trades": 50, "taker_buy_base": 252768.8, "taker_buy_quote": 3465.898349 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01369, "high": 0.01391, "low": 0.01369, "close": 0.01372, "volume": 164802.7, "close_time": 1762171199999, "quote_volume": 2270.571919, "trades": 32, "taker_buy_base": 2722.6, "taker_buy_quote": 37.733915 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01378, "high": 0.0138, "low": 0.01365, "close": 0.01366, "volume": 158662.6, "close_time": 1762174799999, "quote_volume": 2183.70511, "trades": 17, "taker_buy_base": 7742.6, "taker_buy_quote": 106.159658 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01356, "high": 0.01363, "low": 0.01341, "close": 0.01358, "volume": 210297.4, "close_time": 1762178399999, "quote_volume": 2836.485312, "trades": 57, "taker_buy_base": 97022.2, "taker_buy_quote": 1308.741154 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.01362, "high": 0.01373, "low": 0.01357, "close": 0.01364, "volume": 182636.0, "close_time": 1762181999999, "quote_volume": 2489.50152, "trades": 22, "taker_buy_base": 161741.8, "taker_buy_quote": 2204.679912 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0137, "high": 0.01372, "low": 0.01172, "close": 0.01277, "volume": 4743713.0, "close_time": 1762185599999, "quote_volume": 60444.182613, "trades": 493, "taker_buy_base": 2389939.4, "taker_buy_quote": 30377.149255 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01274, "high": 0.013, "low": 0.01266, "close": 0.01295, "volume": 635110.1, "close_time": 1762189199999, "quote_volume": 8145.093552, "trades": 77, "taker_buy_base": 435684.2, "taker_buy_quote": 5584.005552 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.01294, "high": 0.01328, "low": 0.01288, "close": 0.01323, "volume": 728526.2, "close_time": 1762192799999, "quote_volume": 9565.57132, "trades": 110, "taker_buy_base": 127996.6, "taker_buy_quote": 1674.986898 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.01323, "high": 0.01328, "low": 0.01305, "close": 0.01307, "volume": 510680.9, "close_time": 1762196399999, "quote_volume": 6723.842752, "trades": 54, "taker_buy_base": 136668.6, "taker_buy_quote": 1799.843635 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.01298, "high": 0.01306, "low": 0.01286, "close": 0.01286, "volume": 285665.0, "close_time": 1762199999999, "quote_volume": 3703.176048, "trades": 37, "taker_buy_base": 140466.8, "taker_buy_quote": 1826.370411 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01284, "high": 0.01287, "low": 0.01266, "close": 0.01272, "volume": 475113.1, "close_time": 1762203599999, "quote_volume": 6068.173812, "trades": 58, "taker_buy_base": 306118.6, "taker_buy_quote": 3910.236788 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.01272, "high": 0.01292, "low": 0.0126, "close": 0.01287, "volume": 641708.4, "close_time": 1762207199999, "quote_volume": 8241.312457, "trades": 98, "taker_buy_base": 334864.8, "taker_buy_quote": 4296.811019 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.01287, "high": 0.01287, "low": 0.01264, "close": 0.01283, "volume": 184842.3, "close_time": 1762210799999, "quote_volume": 2370.285428, "trades": 43, "taker_buy_base": 118117.0, "taker_buy_quote": 1515.070429 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.01268, "high": 0.01292, "low": 0.01267, "close": 0.01292, "volume": 114091.2, "close_time": 1762214399999, "quote_volume": 1460.310464, "trades": 40, "taker_buy_base": 36839.0, "taker_buy_quote": 473.308407 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01289, "high": 0.01321, "low": 0.01281, "close": 0.01311, "volume": 324854.0, "close_time": 1762217999999, "quote_volume": 4206.663739, "trades": 72, "taker_buy_base": 198050.8, "taker_buy_quote": 2564.956603 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.01315, "high": 0.01329, "low": 0.01307, "close": 0.01322, "volume": 360773.8, "close_time": 1762221599999, "quote_volume": 4778.35599, "trades": 47, "taker_buy_base": 49629.4, "taker_buy_quote": 656.090558 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.01319, "high": 0.01328, "low": 0.01317, "close": 0.01317, "volume": 112418.9, "close_time": 1762225199999, "quote_volume": 1483.984595, "trades": 22, "taker_buy_base": 64902.2, "taker_buy_quote": 857.187416 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.01319, "high": 0.01331, "low": 0.01319, "close": 0.01321, "volume": 368637.8, "close_time": 1762228799999, "quote_volume": 4895.968116, "trades": 67, "taker_buy_base": 131220.8, "taker_buy_quote": 1742.732853 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01326, "high": 0.01338, "low": 0.01322, "close": 0.01324, "volume": 470807.0, "close_time": 1762232399999, "quote_volume": 6240.235699, "trades": 64, "taker_buy_base": 337180.1, "taker_buy_quote": 4467.480328 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.01324, "high": 0.0133, "low": 0.01251, "close": 0.01252, "volume": 415131.8, "close_time": 1762235999999, "quote_volume": 5366.193031, "trades": 131, "taker_buy_base": 220845.6, "taker_buy_quote": 2845.233724 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01261, "high": 0.01309, "low": 0.0126, "close": 0.01273, "volume": 668884.7, "close_time": 1762239599999, "quote_volume": 8674.834685, "trades": 135, "taker_buy_base": 345907.1, "taker_buy_quote": 4489.127058 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.01265, "high": 0.01269, "low": 0.01243, "close": 0.01245, "volume": 741741.1, "close_time": 1762243199999, "quote_volume": 9353.337415, "trades": 86, "taker_buy_base": 343096.3, "taker_buy_quote": 4325.362788 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01247, "high": 0.01287, "low": 0.01247, "close": 0.01272, "volume": 447706.3, "close_time": 1762246799999, "quote_volume": 5651.146466, "trades": 110, "taker_buy_base": 162825.5, "taker_buy_quote": 2051.199819 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.01274, "high": 0.01277, "low": 0.01265, "close": 0.01276, "volume": 141754.5, "close_time": 1762250399999, "quote_volume": 1803.731064, "trades": 49, "taker_buy_base": 31772.7, "taker_buy_quote": 404.533864 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.01277, "high": 0.01282, "low": 0.01275, "close": 0.01278, "volume": 94471.6, "close_time": 1762253999999, "quote_volume": 1207.339816, "trades": 35, "taker_buy_base": 20953.0, "taker_buy_quote": 267.894407 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.01279, "high": 0.0129, "low": 0.01278, "close": 0.01278, "volume": 251968.2, "close_time": 1762257599999, "quote_volume": 3229.685859, "trades": 35, "taker_buy_base": 41529.1, "taker_buy_quote": 531.960262 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01268, "high": 0.01268, "low": 0.01255, "close": 0.01255, "volume": 61778.1, "close_time": 1762261199999, "quote_volume": 778.06791, "trades": 28, "taker_buy_base": 40068.8, "taker_buy_quote": 505.081833 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.01259, "high": 0.01263, "low": 0.01243, "close": 0.01258, "volume": 262427.8, "close_time": 1762264799999, "quote_volume": 3288.092662, "trades": 62, "taker_buy_base": 200306.2, "taker_buy_quote": 2509.843704 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.01255, "high": 0.01308, "low": 0.01241, "close": 0.01297, "volume": 401213.5, "close_time": 1762268399999, "quote_volume": 5111.937361, "trades": 164, "taker_buy_base": 183578.1, "taker_buy_quote": 2344.854792 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01301, "high": 0.01307, "low": 0.01265, "close": 0.01265, "volume": 491882.9, "close_time": 1762271999999, "quote_volume": 6350.076345, "trades": 115, "taker_buy_base": 194108.3, "taker_buy_quote": 2504.50145 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01269, "high": 0.01278, "low": 0.01235, "close": 0.01244, "volume": 793333.2, "close_time": 1762275599999, "quote_volume": 9910.179932, "trades": 135, "taker_buy_base": 235756.9, "taker_buy_quote": 2952.916184 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01243, "high": 0.0126, "low": 0.01211, "close": 0.01242, "volume": 1065405.2, "close_time": 1762279199999, "quote_volume": 13227.433246, "trades": 140, "taker_buy_base": 693925.7, "taker_buy_quote": 8602.746086 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01243, "high": 0.01243, "low": 0.01192, "close": 0.01233, "volume": 1153773.9, "close_time": 1762282799999, "quote_volume": 14017.566355, "trades": 161, "taker_buy_base": 618491.4, "taker_buy_quote": 7524.085042 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.01233, "high": 0.01238, "low": 0.01214, "close": 0.01214, "volume": 224156.3, "close_time": 1762286399999, "quote_volume": 2754.03155, "trades": 56, "taker_buy_base": 85068.5, "taker_buy_quote": 1044.136559 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01213, "high": 0.01228, "low": 0.01149, "close": 0.01212, "volume": 1760022.2, "close_time": 1762289999999, "quote_volume": 20702.993125, "trades": 253, "taker_buy_base": 767113.9, "taker_buy_quote": 9007.926689 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0121, "high": 0.0122, "low": 0.01153, "close": 0.0122, "volume": 1080870.6, "close_time": 1762293599999, "quote_volume": 12865.020393, "trades": 182, "taker_buy_base": 494603.4, "taker_buy_quote": 5896.979132 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.01217, "high": 0.01303, "low": 0.01217, "close": 0.01251, "volume": 4903010.0, "close_time": 1762297199999, "quote_volume": 62199.465047, "trades": 339, "taker_buy_base": 2500322.1, "taker_buy_quote": 31732.097789 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.01262, "high": 0.01262, "low": 0.01247, "close": 0.01248, "volume": 84630.0, "close_time": 1762300799999, "quote_volume": 1058.416952, "trades": 30, "taker_buy_base": 35410.5, "taker_buy_quote": 443.087633 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01247, "high": 0.01253, "low": 0.01226, "close": 0.01226, "volume": 77793.2, "close_time": 1762304399999, "quote_volume": 964.727191, "trades": 31, "taker_buy_base": 12645.6, "taker_buy_quote": 156.368396 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01232, "high": 0.01232, "low": 0.01179, "close": 0.01232, "volume": 543520.0, "close_time": 1762307999999, "quote_volume": 6572.234267, "trades": 134, "taker_buy_base": 334898.3, "taker_buy_quote": 4048.588879 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01229, "high": 0.01267, "low": 0.01229, "close": 0.01267, "volume": 407104.7, "close_time": 1762311599999, "quote_volume": 5094.119611, "trades": 124, "taker_buy_base": 172643.7, "taker_buy_quote": 2159.509851 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.01269, "high": 0.01271, "low": 0.0126, "close": 0.01262, "volume": 136731.1, "close_time": 1762315199999, "quote_volume": 1728.170048, "trades": 68, "taker_buy_base": 69367.8, "taker_buy_quote": 877.596515 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01264, "high": 0.01269, "low": 0.01252, "close": 0.01259, "volume": 89739.7, "close_time": 1762318799999, "quote_volume": 1132.223704, "trades": 39, "taker_buy_base": 50853.5, "taker_buy_quote": 641.60223 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01262, "high": 0.01273, "low": 0.01259, "close": 0.01261, "volume": 107562.6, "close_time": 1762322399999, "quote_volume": 1359.138651, "trades": 30, "taker_buy_base": 84346.9, "taker_buy_quote": 1065.149316 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.01259, "high": 0.01273, "low": 0.01257, "close": 0.01273, "volume": 281928.0, "close_time": 1762325999999, "quote_volume": 3574.822848, "trades": 70, "taker_buy_base": 125493.7, "taker_buy_quote": 1587.512422 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.01273, "high": 0.01279, "low": 0.01263, "close": 0.01277, "volume": 249455.7, "close_time": 1762329599999, "quote_volume": 3177.00128, "trades": 69, "taker_buy_base": 169066.8, "taker_buy_quote": 2155.84036 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01271, "high": 0.01272, "low": 0.01244, "close": 0.01256, "volume": 356414.9, "close_time": 1762333199999, "quote_volume": 4481.099592, "trades": 91, "taker_buy_base": 275236.5, "taker_buy_quote": 3462.505819 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.01255, "high": 0.01272, "low": 0.01255, "close": 0.01271, "volume": 118369.8, "close_time": 1762336799999, "quote_volume": 1497.533293, "trades": 52, "taker_buy_base": 47434.8, "taker_buy_quote": 599.722687 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.01271, "high": 0.01271, "low": 0.01247, "close": 0.01247, "volume": 98433.5, "close_time": 1762340399999, "quote_volume": 1241.5156, "trades": 51, "taker_buy_base": 43699.0, "taker_buy_quote": 550.284648 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01248, "high": 0.01276, "low": 0.01247, "close": 0.01276, "volume": 165369.3, "close_time": 1762343999999, "quote_volume": 2086.634654, "trades": 54, "taker_buy_base": 93601.1, "taker_buy_quote": 1185.968743 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01274, "high": 0.01281, "low": 0.01268, "close": 0.01272, "volume": 175184.6, "close_time": 1762347599999, "quote_volume": 2237.570782, "trades": 44, "taker_buy_base": 91401.3, "taker_buy_quote": 1170.197894 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.01272, "high": 0.01291, "low": 0.01265, "close": 0.01287, "volume": 134315.4, "close_time": 1762351199999, "quote_volume": 1726.97225, "trades": 34, "taker_buy_base": 39236.0, "taker_buy_quote": 502.479368 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.01288, "high": 0.01309, "low": 0.01274, "close": 0.01297, "volume": 465789.5, "close_time": 1762354799999, "quote_volume": 6025.806113, "trades": 133, "taker_buy_base": 81053.2, "taker_buy_quote": 1044.017913 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.01297, "high": 0.0131, "low": 0.0129, "close": 0.01306, "volume": 662431.0, "close_time": 1762358399999, "quote_volume": 8620.450619, "trades": 107, "taker_buy_base": 490426.3, "taker_buy_quote": 6382.073156 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01306, "high": 0.01309, "low": 0.01287, "close": 0.01309, "volume": 127509.4, "close_time": 1762361999999, "quote_volume": 1653.357135, "trades": 52, "taker_buy_base": 68665.3, "taker_buy_quote": 889.899009 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.01304, "high": 0.01317, "low": 0.01303, "close": 0.01314, "volume": 55912.4, "close_time": 1762365599999, "quote_volume": 733.028358, "trades": 25, "taker_buy_base": 46950.5, "taker_buy_quote": 615.476965 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.01309, "high": 0.01326, "low": 0.01309, "close": 0.01321, "volume": 207690.4, "close_time": 1762369199999, "quote_volume": 2736.367945, "trades": 38, "taker_buy_base": 110664.9, "taker_buy_quote": 1458.622466 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01321, "high": 0.01321, "low": 0.01301, "close": 0.01303, "volume": 199385.2, "close_time": 1762372799999, "quote_volume": 2621.91489, "trades": 70, "taker_buy_base": 133370.4, "taker_buy_quote": 1752.964141 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01302, "high": 0.01306, "low": 0.01291, "close": 0.01294, "volume": 101624.4, "close_time": 1762376399999, "quote_volume": 1317.305239, "trades": 46, "taker_buy_base": 63891.1, "taker_buy_quote": 828.933633 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.01293, "high": 0.01319, "low": 0.01291, "close": 0.01319, "volume": 141893.2, "close_time": 1762379999999, "quote_volume": 1842.088214, "trades": 29, "taker_buy_base": 124001.9, "taker_buy_quote": 1607.304477 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.01312, "high": 0.01317, "low": 0.01308, "close": 0.01311, "volume": 81905.5, "close_time": 1762383599999, "quote_volume": 1072.668983, "trades": 10, "taker_buy_base": 9214.5, "taker_buy_quote": 121.042421 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.01311, "high": 0.01317, "low": 0.01307, "close": 0.01308, "volume": 76827.6, "close_time": 1762387199999, "quote_volume": 1007.26848, "trades": 17, "taker_buy_base": 6011.2, "taker_buy_quote": 79.005858 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01293, "close": 0.01298, "volume": 162331.1, "close_time": 1762390799999, "quote_volume": 2111.331776, "trades": 40, "taker_buy_base": 125403.4, "taker_buy_quote": 1630.819019 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.01294, "high": 0.01294, "low": 0.01274, "close": 0.01284, "volume": 107628.8, "close_time": 1762394399999, "quote_volume": 1382.124007, "trades": 43, "taker_buy_base": 88057.7, "taker_buy_quote": 1131.038066 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.01284, "high": 0.01306, "low": 0.01275, "close": 0.01298, "volume": 148479.1, "close_time": 1762397999999, "quote_volume": 1916.814127, "trades": 77, "taker_buy_base": 61146.3, "taker_buy_quote": 790.819604 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01298, "high": 0.01308, "low": 0.01298, "close": 0.01301, "volume": 46888.4, "close_time": 1762401599999, "quote_volume": 610.797533, "trades": 24, "taker_buy_base": 17495.9, "taker_buy_quote": 227.609823 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.013, "high": 0.0131, "low": 0.01299, "close": 0.01306, "volume": 39723.6, "close_time": 1762405199999, "quote_volume": 517.749691, "trades": 19, "taker_buy_base": 18329.2, "taker_buy_quote": 239.126112 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.01302, "high": 0.01302, "low": 0.01271, "close": 0.01272, "volume": 58780.0, "close_time": 1762408799999, "quote_volume": 753.670669, "trades": 28, "taker_buy_base": 30565.0, "taker_buy_quote": 390.84588 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.01272, "high": 0.01288, "low": 0.01272, "close": 0.01279, "volume": 65303.9, "close_time": 1762412399999, "quote_volume": 836.568633, "trades": 34, "taker_buy_base": 43686.6, "taker_buy_quote": 559.693603 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.01277, "high": 0.01286, "low": 0.01268, "close": 0.01275, "volume": 53063.8, "close_time": 1762415999999, "quote_volume": 677.529835, "trades": 31, "taker_buy_base": 25318.4, "taker_buy_quote": 323.708605 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01273, "high": 0.01284, "low": 0.01272, "close": 0.0128, "volume": 70715.8, "close_time": 1762419599999, "quote_volume": 903.142537, "trades": 34, "taker_buy_base": 19161.7, "taker_buy_quote": 245.204333 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.01277, "high": 0.01287, "low": 0.01272, "close": 0.01284, "volume": 75053.9, "close_time": 1762423199999, "quote_volume": 960.013127, "trades": 37, "taker_buy_base": 33902.4, "taker_buy_quote": 433.954029 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.01276, "high": 0.01279, "low": 0.01264, "close": 0.01268, "volume": 166178.7, "close_time": 1762426799999, "quote_volume": 2108.628507, "trades": 45, "taker_buy_base": 133403.7, "taker_buy_quote": 1692.736711 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01267, "high": 0.01282, "low": 0.01259, "close": 0.0128, "volume": 36398.5, "close_time": 1762430399999, "quote_volume": 461.61588, "trades": 19, "taker_buy_base": 6123.0, "taker_buy_quote": 77.447101 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01276, "high": 0.01279, "low": 0.01265, "close": 0.01265, "volume": 40623.0, "close_time": 1762433999999, "quote_volume": 515.745988, "trades": 11, "taker_buy_base": 4380.6, "taker_buy_quote": 55.731698 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.01263, "high": 0.01311, "low": 0.01263, "close": 0.01304, "volume": 213426.7, "close_time": 1762437599999, "quote_volume": 2770.537893, "trades": 42, "taker_buy_base": 164146.5, "taker_buy_quote": 2133.455147 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01276, "close": 0.01278, "volume": 510250.0, "close_time": 1762441199999, "quote_volume": 6584.826175, "trades": 57, "taker_buy_base": 215473.8, "taker_buy_quote": 2768.858673 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.01275, "high": 0.01299, "low": 0.01255, "close": 0.01262, "volume": 704517.7, "close_time": 1762444799999, "quote_volume": 9037.560466, "trades": 101, "taker_buy_base": 467570.7, "taker_buy_quote": 6011.443599 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0126, "high": 0.01272, "low": 0.01238, "close": 0.01249, "volume": 149389.6, "close_time": 1762448399999, "quote_volume": 1872.864638, "trades": 50, "taker_buy_base": 101995.9, "taker_buy_quote": 1278.450645 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.01254, "high": 0.01276, "low": 0.01251, "close": 0.01275, "volume": 228838.1, "close_time": 1762451999999, "quote_volume": 2892.77282, "trades": 66, "taker_buy_base": 75070.2, "taker_buy_quote": 945.530007 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.01276, "high": 0.01291, "low": 0.01261, "close": 0.01284, "volume": 73922.9, "close_time": 1762455599999, "quote_volume": 943.679489, "trades": 27, "taker_buy_base": 26959.0, "taker_buy_quote": 344.93093 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.01282, "high": 0.01288, "low": 0.01275, "close": 0.01286, "volume": 53557.2, "close_time": 1762459199999, "quote_volume": 686.376717, "trades": 21, "taker_buy_base": 12495.1, "taker_buy_quote": 160.254136 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01293, "high": 0.01293, "low": 0.01276, "close": 0.01286, "volume": 28677.8, "close_time": 1762462799999, "quote_volume": 368.935776, "trades": 15, "taker_buy_base": 16138.2, "taker_buy_quote": 207.585107 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.01286, "high": 0.01304, "low": 0.01283, "close": 0.01295, "volume": 38461.9, "close_time": 1762466399999, "quote_volume": 495.764557, "trades": 22, "taker_buy_base": 27148.5, "taker_buy_quote": 349.659133 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.01294, "high": 0.01295, "low": 0.01281, "close": 0.01281, "volume": 142190.8, "close_time": 1762469999999, "quote_volume": 1826.331728, "trades": 32, "taker_buy_base": 31397.1, "taker_buy_quote": 405.99273 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.01296, "high": 0.01297, "low": 0.0128, "close": 0.01296, "volume": 203544.2, "close_time": 1762473599999, "quote_volume": 2624.344287, "trades": 40, "taker_buy_base": 29317.7, "taker_buy_quote": 377.476021 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.013, "high": 0.01344, "low": 0.013, "close": 0.01344, "volume": 754263.0, "close_time": 1762477199999, "quote_volume": 9970.495734, "trades": 146, "taker_buy_base": 574769.5, "taker_buy_quote": 7601.381709 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.01343, "high": 0.01349, "low": 0.0132, "close": 0.01343, "volume": 405099.4, "close_time": 1762480799999, "quote_volume": 5412.176385, "trades": 75, "taker_buy_base": 285045.6, "taker_buy_quote": 3812.581759 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.01344, "high": 0.01355, "low": 0.01336, "close": 0.01353, "volume": 56617.4, "close_time": 1762484399999, "quote_volume": 761.318033, "trades": 25, "taker_buy_base": 39562.9, "taker_buy_quote": 531.744383 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.01356, "high": 0.01373, "low": 0.01356, "close": 0.01357, "volume": 355539.4, "close_time": 1762487999999, "quote_volume": 4844.513144, "trades": 61, "taker_buy_base": 178876.3, "taker_buy_quote": 2440.631809 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0136, "high": 0.01363, "low": 0.01347, "close": 0.01347, "volume": 342294.2, "close_time": 1762491599999, "quote_volume": 4627.672841, "trades": 63, "taker_buy_base": 273704.3, "taker_buy_quote": 3699.766542 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.01363, "high": 0.01383, "low": 0.01363, "close": 0.01374, "volume": 101429.3, "close_time": 1762495199999, "quote_volume": 1394.38478, "trades": 45, "taker_buy_base": 39749.7, "taker_buy_quote": 547.053053 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.01377, "high": 0.01388, "low": 0.01376, "close": 0.01376, "volume": 58891.3, "close_time": 1762498799999, "quote_volume": 815.103847, "trades": 30, "taker_buy_base": 24113.7, "taker_buy_quote": 333.485864 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.01377, "high": 0.01398, "low": 0.01374, "close": 0.01396, "volume": 105942.6, "close_time": 1762502399999, "quote_volume": 1462.742135, "trades": 41, "taker_buy_base": 68334.4, "taker_buy_quote": 944.068706 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01402, "high": 0.01403, "low": 0.01369, "close": 0.01371, "volume": 108244.4, "close_time": 1762505999999, "quote_volume": 1492.545546, "trades": 48, "taker_buy_base": 46373.6, "taker_buy_quote": 639.665515 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.01373, "high": 0.01381, "low": 0.01346, "close": 0.01362, "volume": 313093.5, "close_time": 1762509599999, "quote_volume": 4277.373872, "trades": 78, "taker_buy_base": 222034.1, "taker_buy_quote": 3039.816643 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0136, "high": 0.01366, "low": 0.01342, "close": 0.0135, "volume": 396957.2, "close_time": 1762513199999, "quote_volume": 5380.382141, "trades": 81, "taker_buy_base": 173177.0, "taker_buy_quote": 2340.912761 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0135, "high": 0.0135, "low": 0.01324, "close": 0.01347, "volume": 271152.4, "close_time": 1762516799999, "quote_volume": 3619.323993, "trades": 82, "taker_buy_base": 129248.2, "taker_buy_quote": 1731.914781 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01343, "high": 0.01349, "low": 0.01305, "close": 0.01317, "volume": 298804.7, "close_time": 1762520399999, "quote_volume": 3941.473088, "trades": 107, "taker_buy_base": 175164.3, "taker_buy_quote": 2308.891725 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.01312, "high": 0.01345, "low": 0.0131, "close": 0.01342, "volume": 266118.2, "close_time": 1762523999999, "quote_volume": 3532.763293, "trades": 136, "taker_buy_base": 142153.3, "taker_buy_quote": 1884.098967 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.01339, "high": 0.01377, "low": 0.01316, "close": 0.01368, "volume": 450131.5, "close_time": 1762527599999, "quote_volume": 6083.427649, "trades": 120, "taker_buy_base": 155479.1, "taker_buy_quote": 2098.886249 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.01364, "high": 0.0141, "low": 0.01363, "close": 0.01405, "volume": 612629.9, "close_time": 1762531199999, "quote_volume": 8513.149332, "trades": 187, "taker_buy_base": 314869.8, "taker_buy_quote": 4382.563395 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.014, "high": 0.01486, "low": 0.01396, "close": 0.01485, "volume": 1163676.4, "close_time": 1762534799999, "quote_volume": 16812.879635, "trades": 314, "taker_buy_base": 473370.8, "taker_buy_quote": 6813.268584 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.01486, "high": 0.01529, "low": 0.01472, "close": 0.01516, "volume": 1655430.5, "close_time": 1762538399999, "quote_volume": 25007.756458, "trades": 320, "taker_buy_base": 984130.2, "taker_buy_quote": 14869.796499 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.01519, "high": 0.01541, "low": 0.01509, "close": 0.01509, "volume": 636961.9, "close_time": 1762541999999, "quote_volume": 9704.306611, "trades": 209, "taker_buy_base": 406228.9, "taker_buy_quote": 6189.394444 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.01507, "high": 0.01536, "low": 0.01498, "close": 0.01524, "volume": 589552.6, "close_time": 1762545599999, "quote_volume": 8939.562882, "trades": 129, "taker_buy_base": 321199.3, "taker_buy_quote": 4870.660572 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01526, "high": 0.01534, "low": 0.01509, "close": 0.01529, "volume": 400621.3, "close_time": 1762549199999, "quote_volume": 6102.798722, "trades": 97, "taker_buy_base": 257509.7, "taker_buy_quote": 3920.99992 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.01529, "high": 0.01562, "low": 0.01529, "close": 0.01549, "volume": 590989.7, "close_time": 1762552799999, "quote_volume": 9115.294249, "trades": 172, "taker_buy_base": 359712.5, "taker_buy_quote": 5546.955167 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.01546, "high": 0.01551, "low": 0.01539, "close": 0.01551, "volume": 65381.7, "close_time": 1762556399999, "quote_volume": 1010.791296, "trades": 26, "taker_buy_base": 47131.7, "taker_buy_quote": 728.837051 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.01548, "high": 0.01548, "low": 0.01505, "close": 0.01512, "volume": 69119.3, "close_time": 1762559999999, "quote_volume": 1049.722979, "trades": 40, "taker_buy_base": 36703.1, "taker_buy_quote": 556.333206 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01518, "high": 0.0155, "low": 0.01487, "close": 0.01488, "volume": 393328.3, "close_time": 1762563599999, "quote_volume": 5991.214791, "trades": 124, "taker_buy_base": 206691.6, "taker_buy_quote": 3138.969955 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.01488, "high": 0.01523, "low": 0.01487, "close": 0.01521, "volume": 66714.1, "close_time": 1762567199999, "quote_volume": 1007.139584, "trades": 48, "taker_buy_base": 43240.4, "taker_buy_quote": 653.588665 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.01523, "high": 0.01546, "low": 0.01523, "close": 0.01539, "volume": 15686.8, "close_time": 1762570799999, "quote_volume": 241.233062, "trades": 11, "taker_buy_base": 13532.1, "taker_buy_quote": 208.231341 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.01531, "high": 0.01545, "low": 0.01502, "close": 0.01502, "volume": 153550.1, "close_time": 1762574399999, "quote_volume": 2340.875606, "trades": 62, "taker_buy_base": 29971.9, "taker_buy_quote": 459.013079 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01501, "high": 0.01531, "low": 0.01501, "close": 0.01513, "volume": 162417.7, "close_time": 1762577999999, "quote_volume": 2470.56509, "trades": 66, "taker_buy_base": 74615.4, "taker_buy_quote": 1133.742203 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.01502, "high": 0.01502, "low": 0.01481, "close": 0.01483, "volume": 82831.7, "close_time": 1762581599999, "quote_volume": 1240.094071, "trades": 29, "taker_buy_base": 38977.0, "taker_buy_quote": 582.938702 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0147, "high": 0.01484, "low": 0.01457, "close": 0.01481, "volume": 174424.7, "close_time": 1762585199999, "quote_volume": 2562.067067, "trades": 64, "taker_buy_base": 100636.1, "taker_buy_quote": 1483.396494 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.01476, "high": 0.01482, "low": 0.01475, "close": 0.01479, "volume": 108303.7, "close_time": 1762588799999, "quote_volume": 1601.719753, "trades": 28, "taker_buy_base": 20794.8, "taker_buy_quote": 308.048586 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01463, "high": 0.01503, "low": 0.01463, "close": 0.01497, "volume": 33244.8, "close_time": 1762592399999, "quote_volume": 492.853998, "trades": 18, "taker_buy_base": 14498.0, "taker_buy_quote": 216.793015 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.01488, "high": 0.01492, "low": 0.0147, "close": 0.01471, "volume": 42966.5, "close_time": 1762595999999, "quote_volume": 638.023447, "trades": 18, "taker_buy_base": 6145.1, "taker_buy_quote": 91.258232 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.01476, "high": 0.01476, "low": 0.01474, "close": 0.01474, "volume": 2134.3, "close_time": 1762599599999, "quote_volume": 31.492936, "trades": 2, "taker_buy_base": 1667.7, "taker_buy_quote": 24.615252 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.01494, "high": 0.01504, "low": 0.01483, "close": 0.01486, "volume": 165438.5, "close_time": 1762603199999, "quote_volume": 2477.909542, "trades": 30, "taker_buy_base": 100503.3, "taker_buy_quote": 1502.677229 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01488, "high": 0.01493, "low": 0.01488, "close": 0.0149, "volume": 24449.2, "close_time": 1762606799999, "quote_volume": 364.541012, "trades": 9, "taker_buy_base": 5189.7, "taker_buy_quote": 77.328427 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0149, "high": 0.01515, "low": 0.01472, "close": 0.01472, "volume": 441261.5, "close_time": 1762610399999, "quote_volume": 6585.053604, "trades": 90, "taker_buy_base": 219699.4, "taker_buy_quote": 3285.919286 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.01463, "high": 0.01471, "low": 0.01438, "close": 0.01465, "volume": 339913.2, "close_time": 1762613999999, "quote_volume": 4948.736469, "trades": 43, "taker_buy_base": 264216.6, "taker_buy_quote": 3844.1841 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.01455, "high": 0.01771, "low": 0.01451, "close": 0.01667, "volume": 15295437.3, "close_time": 1762617599999, "quote_volume": 252437.819688, "trades": 1927, "taker_buy_base": 7577641.9, "taker_buy_quote": 124780.462463 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01654, "high": 0.0166, "low": 0.01473, "close": 0.01488, "volume": 9925119.2, "close_time": 1762621199999, "quote_volume": 155779.080379, "trades": 1220, "taker_buy_base": 4477148.7, "taker_buy_quote": 70549.619256 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.01484, "high": 0.01514, "low": 0.01484, "close": 0.01496, "volume": 861096.4, "close_time": 1762624799999, "quote_volume": 12903.31174, "trades": 105, "taker_buy_base": 431854.0, "taker_buy_quote": 6460.08237 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.01492, "high": 0.01502, "low": 0.01484, "close": 0.01494, "volume": 409767.2, "close_time": 1762628399999, "quote_volume": 6119.612469, "trades": 76, "taker_buy_base": 229399.6, "taker_buy_quote": 3424.386626 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.01491, "high": 0.01516, "low": 0.01466, "close": 0.01484, "volume": 895008.4, "close_time": 1762631999999, "quote_volume": 13330.067929, "trades": 105, "taker_buy_base": 459778.1, "taker_buy_quote": 6864.000133 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01477, "high": 0.01482, "low": 0.01469, "close": 0.0148, "volume": 210734.0, "close_time": 1762635599999, "quote_volume": 3109.003399, "trades": 24, "taker_buy_base": 69421.4, "taker_buy_quote": 1027.020263 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.01475, "high": 0.01487, "low": 0.0147, "close": 0.01475, "volume": 336498.6, "close_time": 1762639199999, "quote_volume": 4972.667152, "trades": 37, "taker_buy_base": 110034.5, "taker_buy_quote": 1624.31219 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.01472, "high": 0.01482, "low": 0.01472, "close": 0.01477, "volume": 119723.5, "close_time": 1762642799999, "quote_volume": 1767.892958, "trades": 16, "taker_buy_base": 73101.9, "taker_buy_quote": 1079.478992 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0148, "high": 0.01483, "low": 0.01475, "close": 0.01483, "volume": 111155.7, "close_time": 1762646399999, "quote_volume": 1644.863146, "trades": 42, "taker_buy_base": 71696.2, "taker_buy_quote": 1061.37663 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01481, "high": 0.01483, "low": 0.01435, "close": 0.01439, "volume": 611622.9, "close_time": 1762649999999, "quote_volume": 8935.413506, "trades": 128, "taker_buy_base": 347733.0, "taker_buy_quote": 5091.329977 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.01437, "high": 0.01453, "low": 0.01432, "close": 0.01439, "volume": 246177.2, "close_time": 1762653599999, "quote_volume": 3555.753213, "trades": 62, "taker_buy_base": 166187.0, "taker_buy_quote": 2403.136792 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.01436, "high": 0.01436, "low": 0.01388, "close": 0.01388, "volume": 459121.7, "close_time": 1762657199999, "quote_volume": 6453.412229, "trades": 108, "taker_buy_base": 171097.6, "taker_buy_quote": 2408.417225 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.01391, "high": 0.01399, "low": 0.0138, "close": 0.01392, "volume": 471243.7, "close_time": 1762660799999, "quote_volume": 6555.842077, "trades": 142, "taker_buy_base": 171124.4, "taker_buy_quote": 2379.54046 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01394, "high": 0.01405, "low": 0.01389, "close": 0.01397, "volume": 478565.4, "close_time": 1762664399999, "quote_volume": 6686.765129, "trades": 107, "taker_buy_base": 199044.6, "taker_buy_quote": 2779.722293 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.01396, "high": 0.01404, "low": 0.0139, "close": 0.01402, "volume": 107915.3, "close_time": 1762667999999, "quote_volume": 1507.713257, "trades": 33, "taker_buy_base": 31580.4, "taker_buy_quote": 441.048536 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.01402, "high": 0.01434, "low": 0.01402, "close": 0.01418, "volume": 514287.3, "close_time": 1762671599999, "quote_volume": 7307.706769, "trades": 112, "taker_buy_base": 253185.9, "taker_buy_quote": 3596.499961 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.01419, "high": 0.01442, "low": 0.01419, "close": 0.01439, "volume": 171210.4, "close_time": 1762675199999, "quote_volume": 2458.946218, "trades": 49, "taker_buy_base": 113133.8, "taker_buy_quote": 1625.167468 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01438, "high": 0.0145, "low": 0.01423, "close": 0.01427, "volume": 212913.0, "close_time": 1762678799999, "quote_volume": 3053.674599, "trades": 68, "taker_buy_base": 107373.8, "taker_buy_quote": 1539.780793 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0143, "high": 0.01433, "low": 0.01407, "close": 0.01412, "volume": 122825.7, "close_time": 1762682399999, "quote_volume": 1746.746211, "trades": 44, "taker_buy_base": 102703.5, "taker_buy_quote": 1460.824493 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.01409, "high": 0.01439, "low": 0.01405, "close": 0.01438, "volume": 438472.4, "close_time": 1762685999999, "quote_volume": 6202.466992, "trades": 110, "taker_buy_base": 177290.8, "taker_buy_quote": 2510.634966 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01443, "high": 0.01455, "low": 0.01443, "close": 0.01454, "volume": 168464.8, "close_time": 1762689599999, "quote_volume": 2443.766836, "trades": 61, "taker_buy_base": 80194.6, "taker_buy_quote": 1163.734838 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.01468, "low": 0.01453, "close": 0.01458, "volume": 138101.9, "close_time": 1762693199999, "quote_volume": 2016.49851, "trades": 56, "taker_buy_base": 63561.7, "taker_buy_quote": 928.979295 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.01459, "high": 0.01468, "low": 0.01452, "close": 0.0146, "volume": 83387.8, "close_time": 1762696799999, "quote_volume": 1217.491891, "trades": 34, "taker_buy_base": 47097.3, "taker_buy_quote": 687.372269 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0146, "high": 0.01493, "low": 0.01456, "close": 0.01472, "volume": 340312.3, "close_time": 1762700399999, "quote_volume": 5017.747963, "trades": 122, "taker_buy_base": 195870.1, "taker_buy_quote": 2886.388593 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.01474, "high": 0.01517, "low": 0.01473, "close": 0.01517, "volume": 264675.3, "close_time": 1762703999999, "quote_volume": 3977.714633, "trades": 129, "taker_buy_base": 160714.4, "taker_buy_quote": 2414.788695 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01517, "high": 0.01524, "low": 0.01503, "close": 0.0152, "volume": 225305.7, "close_time": 1762707599999, "quote_volume": 3410.880498, "trades": 86, "taker_buy_base": 81209.6, "taker_buy_quote": 1227.845598 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.01523, "high": 0.01529, "low": 0.01502, "close": 0.01502, "volume": 296912.4, "close_time": 1762711199999, "quote_volume": 4491.965605, "trades": 67, "taker_buy_base": 157984.3, "taker_buy_quote": 2387.384678 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.01506, "high": 0.01506, "low": 0.01489, "close": 0.01506, "volume": 151798.3, "close_time": 1762714799999, "quote_volume": 2270.413823, "trades": 56, "taker_buy_base": 111031.1, "taker_buy_quote": 1660.476195 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.01512, "high": 0.01523, "low": 0.01507, "close": 0.01523, "volume": 55357.0, "close_time": 1762718399999, "quote_volume": 836.74958, "trades": 27, "taker_buy_base": 49787.1, "taker_buy_quote": 752.275993 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01525, "high": 0.01525, "low": 0.01508, "close": 0.01513, "volume": 90205.5, "close_time": 1762721999999, "quote_volume": 1364.921959, "trades": 39, "taker_buy_base": 70758.7, "taker_buy_quote": 1070.364153 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01513, "high": 0.0153, "low": 0.01511, "close": 0.01523, "volume": 306084.2, "close_time": 1762725599999, "quote_volume": 4645.532612, "trades": 65, "taker_buy_base": 210982.1, "taker_buy_quote": 3203.400307 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.01521, "high": 0.01532, "low": 0.01514, "close": 0.01532, "volume": 76494.0, "close_time": 1762729199999, "quote_volume": 1161.631298, "trades": 36, "taker_buy_base": 27879.0, "taker_buy_quote": 423.172662 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01533, "high": 0.01541, "low": 0.01509, "close": 0.01519, "volume": 72558.6, "close_time": 1762732799999, "quote_volume": 1101.013188, "trades": 37, "taker_buy_base": 34018.2, "taker_buy_quote": 516.122974 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01519, "high": 0.01563, "low": 0.01511, "close": 0.01552, "volume": 530242.8, "close_time": 1762736399999, "quote_volume": 8201.132985, "trades": 152, "taker_buy_base": 277780.2, "taker_buy_quote": 4300.02509 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.01546, "high": 0.0155, "low": 0.01531, "close": 0.01531, "volume": 123629.4, "close_time": 1762739999999, "quote_volume": 1896.215555, "trades": 16, "taker_buy_base": 21730.8, "taker_buy_quote": 335.797008 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.01524, "high": 0.01534, "low": 0.01524, "close": 0.01528, "volume": 7834.9, "close_time": 1762743599999, "quote_volume": 119.653573, "trades": 10, "taker_buy_base": 6072.9, "taker_buy_quote": 92.684444 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.01538, "high": 0.01551, "low": 0.01535, "close": 0.01538, "volume": 69345.6, "close_time": 1762747199999, "quote_volume": 1070.070814, "trades": 19, "taker_buy_base": 63719.6, "taker_buy_quote": 983.44485 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01538, "high": 0.01539, "low": 0.01526, "close": 0.01539, "volume": 50412.8, "close_time": 1762750799999, "quote_volume": 770.87324, "trades": 28, "taker_buy_base": 20528.0, "taker_buy_quote": 314.229124 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.01537, "high": 0.01543, "low": 0.01526, "close": 0.01532, "volume": 36253.8, "close_time": 1762754399999, "quote_volume": 556.739233, "trades": 23, "taker_buy_base": 22653.8, "taker_buy_quote": 348.412801 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.01527, "high": 0.01538, "low": 0.01515, "close": 0.01527, "volume": 138068.6, "close_time": 1762757999999, "quote_volume": 2115.845038, "trades": 30, "taker_buy_base": 15369.2, "taker_buy_quote": 235.147752 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01523, "high": 0.01523, "low": 0.01507, "close": 0.01512, "volume": 380538.0, "close_time": 1762761599999, "quote_volume": 5739.903744, "trades": 37, "taker_buy_base": 228584.8, "taker_buy_quote": 3449.163891 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01514, "high": 0.01515, "low": 0.0149, "close": 0.01493, "volume": 117176.7, "close_time": 1762765199999, "quote_volume": 1762.258435, "trades": 59, "taker_buy_base": 41038.5, "taker_buy_quote": 618.697571 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.01493, "high": 0.01533, "low": 0.01491, "close": 0.01523, "volume": 318669.5, "close_time": 1762768799999, "quote_volume": 4838.75471, "trades": 75, "taker_buy_base": 205430.1, "taker_buy_quote": 3115.210891 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01524, "high": 0.01526, "low": 0.01501, "close": 0.01501, "volume": 188965.0, "close_time": 1762772399999, "quote_volume": 2857.449012, "trades": 42, "taker_buy_base": 24887.3, "taker_buy_quote": 375.958378 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01513, "high": 0.0153, "low": 0.01508, "close": 0.01522, "volume": 330226.4, "close_time": 1762775999999, "quote_volume": 5030.933845, "trades": 56, "taker_buy_base": 151257.3, "taker_buy_quote": 2301.61532 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01519, "high": 0.01526, "low": 0.01511, "close": 0.01516, "volume": 443157.1, "close_time": 1762779599999, "quote_volume": 6731.504736, "trades": 26, "taker_buy_base": 118979.8, "taker_buy_quote": 1811.523135 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.01518, "high": 0.01518, "low": 0.01509, "close": 0.01512, "volume": 101263.0, "close_time": 1762783199999, "quote_volume": 1530.100785, "trades": 8, "taker_buy_base": 99263.0, "taker_buy_quote": 1499.920785 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01469, "close": 0.0148, "volume": 245566.7, "close_time": 1762786799999, "quote_volume": 3658.29881, "trades": 50, "taker_buy_base": 203595.8, "taker_buy_quote": 3035.554956 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.01482, "high": 0.01504, "low": 0.0148, "close": 0.01483, "volume": 85743.1, "close_time": 1762790399999, "quote_volume": 1277.12141, "trades": 18, "taker_buy_base": 10765.4, "taker_buy_quote": 160.915478 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0149, "high": 0.01494, "low": 0.01461, "close": 0.01468, "volume": 395706.4, "close_time": 1762793999999, "quote_volume": 5818.960522, "trades": 60, "taker_buy_base": 80065.0, "taker_buy_quote": 1179.458689 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.01467, "high": 0.01495, "low": 0.01467, "close": 0.01487, "volume": 221622.2, "close_time": 1762797599999, "quote_volume": 3293.142674, "trades": 45, "taker_buy_base": 147159.5, "taker_buy_quote": 2186.288625 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.01485, "high": 0.01492, "low": 0.01481, "close": 0.01492, "volume": 18484.4, "close_time": 1762801199999, "quote_volume": 274.680785, "trades": 11, "taker_buy_base": 13162.0, "taker_buy_quote": 195.527473 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01482, "high": 0.01491, "low": 0.01482, "close": 0.01488, "volume": 8450.7, "close_time": 1762804799999, "quote_volume": 125.925903, "trades": 3, "taker_buy_base": 7993.5, "taker_buy_quote": 119.122767 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01488, "high": 0.01488, "low": 0.01488, "close": 0.01488, "volume": 0.0, "close_time": 1762808399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.01482, "high": 0.01483, "low": 0.01472, "close": 0.01481, "volume": 132609.2, "close_time": 1762811999999, "quote_volume": 1962.929885, "trades": 32, "taker_buy_base": 21436.5, "taker_buy_quote": 316.755277 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.01485, "high": 0.01518, "low": 0.01475, "close": 0.01514, "volume": 102222.3, "close_time": 1762815599999, "quote_volume": 1528.978303, "trades": 38, "taker_buy_base": 76145.7, "taker_buy_quote": 1140.873993 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.01513, "high": 0.01513, "low": 0.015, "close": 0.01504, "volume": 69525.4, "close_time": 1762819199999, "quote_volume": 1047.038612, "trades": 35, "taker_buy_base": 16928.4, "taker_buy_quote": 254.673881 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01503, "high": 0.01506, "low": 0.01486, "close": 0.01498, "volume": 926931.2, "close_time": 1762822799999, "quote_volume": 13878.906562, "trades": 162, "taker_buy_base": 472263.2, "taker_buy_quote": 7083.100071 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.01498, "high": 0.01533, "low": 0.01478, "close": 0.01485, "volume": 2562232.9, "close_time": 1762826399999, "quote_volume": 38677.107042, "trades": 330, "taker_buy_base": 1121473.8, "taker_buy_quote": 17000.517021 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.01487, "high": 0.01507, "low": 0.01473, "close": 0.01506, "volume": 375817.4, "close_time": 1762829999999, "quote_volume": 5597.410402, "trades": 105, "taker_buy_base": 194277.8, "taker_buy_quote": 2881.43904 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.01504, "high": 0.01504, "low": 0.01494, "close": 0.01494, "volume": 31891.0, "close_time": 1762833599999, "quote_volume": 477.987659, "trades": 7, "taker_buy_base": 5160.6, "taker_buy_quote": 77.292402 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01502, "high": 0.01502, "low": 0.01478, "close": 0.01478, "volume": 175516.4, "close_time": 1762837199999, "quote_volume": 2608.87364, "trades": 80, "taker_buy_base": 83072.4, "taker_buy_quote": 1236.250285 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.01464, "high": 0.01466, "low": 0.0145, "close": 0.01462, "volume": 145358.7, "close_time": 1762840799999, "quote_volume": 2119.088118, "trades": 49, "taker_buy_base": 101748.2, "taker_buy_quote": 1482.409711 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.01456, "high": 0.01467, "low": 0.01453, "close": 0.01459, "volume": 77135.3, "close_time": 1762844399999, "quote_volume": 1127.449107, "trades": 26, "taker_buy_base": 53865.1, "taker_buy_quote": 787.583339 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.01458, "high": 0.01459, "low": 0.01423, "close": 0.0143, "volume": 188859.4, "close_time": 1762847999999, "quote_volume": 2713.681824, "trades": 110, "taker_buy_base": 99485.4, "taker_buy_quote": 1427.466768 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0143, "high": 0.01451, "low": 0.0143, "close": 0.0145, "volume": 289653.1, "close_time": 1762851599999, "quote_volume": 4165.040251, "trades": 67, "taker_buy_base": 93517.2, "taker_buy_quote": 1346.784892 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.01452, "high": 0.01463, "low": 0.01444, "close": 0.01444, "volume": 310225.1, "close_time": 1762855199999, "quote_volume": 4497.919333, "trades": 39, "taker_buy_base": 279022.0, "taker_buy_quote": 4044.431172 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.01446, "high": 0.0145, "low": 0.01442, "close": 0.01447, "volume": 164663.0, "close_time": 1762858799999, "quote_volume": 2382.356866, "trades": 20, "taker_buy_base": 8782.0, "taker_buy_quote": 127.052066 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.01458, "high": 0.01459, "low": 0.01449, "close": 0.01451, "volume": 77527.1, "close_time": 1762862399999, "quote_volume": 1129.407352, "trades": 31, "taker_buy_base": 37837.5, "taker_buy_quote": 551.631808 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0145, "high": 0.01462, "low": 0.01444, "close": 0.01447, "volume": 198013.4, "close_time": 1762865999999, "quote_volume": 2866.108808, "trades": 35, "taker_buy_base": 120447.5, "taker_buy_quote": 1741.981609 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0146, "high": 0.01461, "low": 0.01446, "close": 0.01446, "volume": 20637.2, "close_time": 1762869599999, "quote_volume": 300.393238, "trades": 11, "taker_buy_base": 7984.9, "taker_buy_quote": 116.442915 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01442, "high": 0.01465, "low": 0.01439, "close": 0.01465, "volume": 179112.6, "close_time": 1762873199999, "quote_volume": 2587.74035, "trades": 35, "taker_buy_base": 31128.8, "taker_buy_quote": 450.277437 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01467, "high": 0.01467, "low": 0.01444, "close": 0.01444, "volume": 42575.5, "close_time": 1762876799999, "quote_volume": 618.315934, "trades": 26, "taker_buy_base": 9181.4, "taker_buy_quote": 133.344406 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01452, "high": 0.01469, "low": 0.01452, "close": 0.01469, "volume": 69832.6, "close_time": 1762880399999, "quote_volume": 1022.303094, "trades": 15, "taker_buy_base": 13914.7, "taker_buy_quote": 203.407142 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.01471, "high": 0.01471, "low": 0.01468, "close": 0.01468, "volume": 29929.0, "close_time": 1762883999999, "quote_volume": 439.900266, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.01463, "high": 0.01464, "low": 0.0144, "close": 0.01441, "volume": 75625.4, "close_time": 1762887599999, "quote_volume": 1092.952506, "trades": 23, "taker_buy_base": 8075.2, "taker_buy_quote": 116.990278 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.01433, "high": 0.01435, "low": 0.01412, "close": 0.01412, "volume": 87173.4, "close_time": 1762891199999, "quote_volume": 1241.378787, "trades": 36, "taker_buy_base": 40169.8, "taker_buy_quote": 572.867916 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01414, "high": 0.01425, "low": 0.01399, "close": 0.01402, "volume": 255552.0, "close_time": 1762894799999, "quote_volume": 3596.180568, "trades": 61, "taker_buy_base": 69189.8, "taker_buy_quote": 973.337911 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.01404, "high": 0.0141, "low": 0.0139, "close": 0.01398, "volume": 39485.2, "close_time": 1762898399999, "quote_volume": 552.835626, "trades": 23, "taker_buy_base": 12742.0, "taker_buy_quote": 178.509057 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0139, "high": 0.01395, "low": 0.01386, "close": 0.01393, "volume": 34292.8, "close_time": 1762901999999, "quote_volume": 477.154538, "trades": 8, "taker_buy_base": 31997.1, "taker_buy_quote": 445.318818 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.01384, "high": 0.01384, "low": 0.01379, "close": 0.01381, "volume": 29053.1, "close_time": 1762905599999, "quote_volume": 401.428519, "trades": 8, "taker_buy_base": 2758.1, "taker_buy_quote": 38.143454 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01389, "high": 0.01391, "low": 0.01367, "close": 0.01372, "volume": 467203.8, "close_time": 1762909199999, "quote_volume": 6434.587181, "trades": 41, "taker_buy_base": 201301.6, "taker_buy_quote": 2785.406153 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.01374, "high": 0.01402, "low": 0.01369, "close": 0.01399, "volume": 608027.6, "close_time": 1762912799999, "quote_volume": 8477.423474, "trades": 61, "taker_buy_base": 108850.1, "taker_buy_quote": 1513.957932 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01399, "high": 0.01409, "low": 0.01394, "close": 0.014, "volume": 79724.8, "close_time": 1762916399999, "quote_volume": 1115.549387, "trades": 16, "taker_buy_base": 28409.3, "taker_buy_quote": 397.182462 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.01399, "high": 0.01408, "low": 0.01399, "close": 0.01402, "volume": 11398.2, "close_time": 1762919999999, "quote_volume": 160.12398, "trades": 10, "taker_buy_base": 6344.0, "taker_buy_quote": 89.303058 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.014, "high": 0.01404, "low": 0.014, "close": 0.01404, "volume": 6453.2, "close_time": 1762923599999, "quote_volume": 90.366472, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.01411, "high": 0.01417, "low": 0.01411, "close": 0.01412, "volume": 52674.9, "close_time": 1762927199999, "quote_volume": 744.912498, "trades": 8, "taker_buy_base": 50858.2, "taker_buy_quote": 719.260694 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.01428, "high": 0.01439, "low": 0.01424, "close": 0.01432, "volume": 330728.9, "close_time": 1762930799999, "quote_volume": 4745.540816, "trades": 46, "taker_buy_base": 161784.1, "taker_buy_quote": 2324.210756 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0143, "high": 0.01433, "low": 0.01416, "close": 0.01419, "volume": 373943.5, "close_time": 1762934399999, "quote_volume": 5334.997253, "trades": 40, "taker_buy_base": 126189.4, "taker_buy_quote": 1794.798772 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01416, "high": 0.01448, "low": 0.01416, "close": 0.01448, "volume": 184395.3, "close_time": 1762937999999, "quote_volume": 2619.097571, "trades": 17, "taker_buy_base": 172923.2, "taker_buy_quote": 2455.013651 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.01448, "high": 0.01462, "low": 0.01448, "close": 0.0145, "volume": 507393.1, "close_time": 1762941599999, "quote_volume": 7389.523377, "trades": 36, "taker_buy_base": 184176.8, "taker_buy_quote": 2681.648233 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.01455, "high": 0.01462, "low": 0.01451, "close": 0.01453, "volume": 235950.0, "close_time": 1762945199999, "quote_volume": 3427.01527, "trades": 14, "taker_buy_base": 26705.6, "taker_buy_quote": 388.665966 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0146, "high": 0.01461, "low": 0.01458, "close": 0.01458, "volume": 23120.0, "close_time": 1762948799999, "quote_volume": 337.56046, "trades": 3, "taker_buy_base": 22362.0, "taker_buy_quote": 326.50882 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01455, "high": 0.01461, "low": 0.01448, "close": 0.01456, "volume": 209494.6, "close_time": 1762952399999, "quote_volume": 3045.075125, "trades": 28, "taker_buy_base": 131913.1, "taker_buy_quote": 1919.728335 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.01448, "high": 0.01463, "low": 0.01448, "close": 0.01463, "volume": 371988.8, "close_time": 1762955999999, "quote_volume": 5413.086648, "trades": 10, "taker_buy_base": 261727.5, "taker_buy_quote": 3809.901875 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.01455, "high": 0.01455, "low": 0.01411, "close": 0.01423, "volume": 578285.1, "close_time": 1762959599999, "quote_volume": 8250.538885, "trades": 38, "taker_buy_base": 173691.4, "taker_buy_quote": 2470.911841 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.01429, "high": 0.01432, "low": 0.0139, "close": 0.01393, "volume": 578938.5, "close_time": 1762963199999, "quote_volume": 8201.281655, "trades": 51, "taker_buy_base": 338057.5, "taker_buy_quote": 4770.947472 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01392, "high": 0.01392, "low": 0.0135, "close": 0.01359, "volume": 942074.8, "close_time": 1762966799999, "quote_volume": 12870.487968, "trades": 48, "taker_buy_base": 279984.9, "taker_buy_quote": 3810.232983 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.01351, "high": 0.0137, "low": 0.01338, "close": 0.01361, "volume": 662887.4, "close_time": 1762970399999, "quote_volume": 8970.179493, "trades": 47, "taker_buy_base": 254842.3, "taker_buy_quote": 3446.26125 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.01366, "high": 0.01374, "low": 0.01359, "close": 0.01364, "volume": 507022.5, "close_time": 1762973999999, "quote_volume": 6930.008561, "trades": 25, "taker_buy_base": 345297.8, "taker_buy_quote": 4721.412178 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.01348, "high": 0.01364, "low": 0.01335, "close": 0.01361, "volume": 849467.6, "close_time": 1762977599999, "quote_volume": 11461.860547, "trades": 59, "taker_buy_base": 427489.9, "taker_buy_quote": 5758.953545 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01361, "high": 0.014, "low": 0.01361, "close": 0.01397, "volume": 842292.9, "close_time": 1762981199999, "quote_volume": 11648.217798, "trades": 37, "taker_buy_base": 593430.6, "taker_buy_quote": 8181.872302 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.01396, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 140651.0, "close_time": 1762984799999, "quote_volume": 1960.537556, "trades": 12, "taker_buy_base": 31599.5, "taker_buy_quote": 442.027121 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.01394, "high": 0.01398, "low": 0.01391, "close": 0.01398, "volume": 209232.2, "close_time": 1762988399999, "quote_volume": 2917.463332, "trades": 14, "taker_buy_base": 130163.5, "taker_buy_quote": 1815.882854 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.01392, "high": 0.01392, "low": 0.01376, "close": 0.01376, "volume": 141326.6, "close_time": 1762991999999, "quote_volume": 1964.627175, "trades": 15, "taker_buy_base": 24348.0, "taker_buy_quote": 336.350173 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01378, "high": 0.01393, "low": 0.01378, "close": 0.01388, "volume": 83968.4, "close_time": 1762995599999, "quote_volume": 1162.637321, "trades": 62, "taker_buy_base": 26286.7, "taker_buy_quote": 363.79372 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.01392, "high": 0.01414, "low": 0.01392, "close": 0.01405, "volume": 535446.3, "close_time": 1762999199999, "quote_volume": 7541.391675, "trades": 75, "taker_buy_base": 268688.8, "taker_buy_quote": 3784.464056 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.01404, "high": 0.01411, "low": 0.01401, "close": 0.01405, "volume": 47272.0, "close_time": 1763002799999, "quote_volume": 664.271398, "trades": 26, "taker_buy_base": 44365.8, "taker_buy_quote": 623.418392 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.01403, "high": 0.01434, "low": 0.01379, "close": 0.01427, "volume": 496502.3, "close_time": 1763006399999, "quote_volume": 7024.682321, "trades": 134, "taker_buy_base": 383324.5, "taker_buy_quote": 5435.147905 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0142, "high": 0.01432, "low": 0.01412, "close": 0.01424, "volume": 343068.9, "close_time": 1763009999999, "quote_volume": 4866.213939, "trades": 87, "taker_buy_base": 174133.8, "taker_buy_quote": 2470.181029 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.01414, "high": 0.01435, "low": 0.01408, "close": 0.01435, "volume": 183183.0, "close_time": 1763013599999, "quote_volume": 2591.690876, "trades": 83, "taker_buy_base": 46286.1, "taker_buy_quote": 656.42684 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.01436, "high": 0.01438, "low": 0.01427, "close": 0.01427, "volume": 124508.2, "close_time": 1763017199999, "quote_volume": 1785.398529, "trades": 43, "taker_buy_base": 58306.1, "taker_buy_quote": 836.984099 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.01426, "high": 0.01428, "low": 0.01405, "close": 0.01407, "volume": 375197.1, "close_time": 1763020799999, "quote_volume": 5332.041874, "trades": 60, "taker_buy_base": 39819.3, "taker_buy_quote": 563.085895 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01408, "high": 0.01416, "low": 0.01407, "close": 0.01407, "volume": 481579.8, "close_time": 1763024399999, "quote_volume": 6802.1756, "trades": 72, "taker_buy_base": 363994.4, "taker_buy_quote": 5142.002617 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.01407, "high": 0.01407, "low": 0.01384, "close": 0.01385, "volume": 361601.7, "close_time": 1763027999999, "quote_volume": 5028.744302, "trades": 48, "taker_buy_base": 190734.1, "taker_buy_quote": 2652.465116 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0139, "high": 0.01406, "low": 0.01387, "close": 0.01391, "volume": 252238.6, "close_time": 1763031599999, "quote_volume": 3511.679691, "trades": 27, "taker_buy_base": 170183.7, "taker_buy_quote": 2370.204978 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.01395, "high": 0.01395, "low": 0.01388, "close": 0.0139, "volume": 21411.6, "close_time": 1763035199999, "quote_volume": 298.148797, "trades": 7, "taker_buy_base": 8596.9, "taker_buy_quote": 119.498012 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01383, "high": 0.01399, "low": 0.01383, "close": 0.01392, "volume": 61351.3, "close_time": 1763038799999, "quote_volume": 854.345885, "trades": 23, "taker_buy_base": 27607.7, "taker_buy_quote": 385.178205 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.01394, "high": 0.01402, "low": 0.01384, "close": 0.01393, "volume": 562931.1, "close_time": 1763042399999, "quote_volume": 7864.974216, "trades": 62, "taker_buy_base": 304957.7, "taker_buy_quote": 4257.271795 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.01395, "high": 0.01411, "low": 0.01366, "close": 0.01403, "volume": 1043043.4, "close_time": 1763045999999, "quote_volume": 14443.383437, "trades": 111, "taker_buy_base": 412944.4, "taker_buy_quote": 5721.321277 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.01401, "high": 0.01412, "low": 0.01378, "close": 0.01382, "volume": 181462.0, "close_time": 1763049599999, "quote_volume": 2527.080317, "trades": 63, "taker_buy_base": 35167.7, "taker_buy_quote": 488.656503 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01379, "high": 0.01384, "low": 0.01345, "close": 0.01345, "volume": 906428.2, "close_time": 1763053199999, "quote_volume": 12384.503386, "trades": 100, "taker_buy_base": 415777.4, "taker_buy_quote": 5682.165503 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.01346, "high": 0.01347, "low": 0.01304, "close": 0.01304, "volume": 249333.5, "close_time": 1763056799999, "quote_volume": 3326.99695, "trades": 71, "taker_buy_base": 122062.0, "taker_buy_quote": 1627.900177 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.01307, "high": 0.0131, "low": 0.01281, "close": 0.013, "volume": 559968.5, "close_time": 1763060399999, "quote_volume": 7264.250132, "trades": 122, "taker_buy_base": 348245.6, "taker_buy_quote": 4525.014479 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.01298, "high": 0.0131, "low": 0.0128, "close": 0.0128, "volume": 604276.3, "close_time": 1763063999999, "quote_volume": 7822.611519, "trades": 114, "taker_buy_base": 141548.0, "taker_buy_quote": 1837.868627 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01286, "high": 0.01295, "low": 0.01272, "close": 0.01291, "volume": 200764.7, "close_time": 1763067599999, "quote_volume": 2582.630101, "trades": 59, "taker_buy_base": 94817.3, "taker_buy_quote": 1219.703375 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.01292, "high": 0.01297, "low": 0.01282, "close": 0.01286, "volume": 231745.1, "close_time": 1763071199999, "quote_volume": 2992.113828, "trades": 42, "taker_buy_base": 56838.8, "taker_buy_quote": 731.910799 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.01283, "high": 0.01322, "low": 0.01283, "close": 0.01318, "volume": 230619.3, "close_time": 1763074799999, "quote_volume": 3029.700771, "trades": 31, "taker_buy_base": 54502.4, "taker_buy_quote": 707.801554 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.01318, "high": 0.01336, "low": 0.01318, "close": 0.01325, "volume": 333038.8, "close_time": 1763078399999, "quote_volume": 4433.90644, "trades": 33, "taker_buy_base": 170660.5, "taker_buy_quote": 2269.560742 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01328, "high": 0.01337, "low": 0.01318, "close": 0.01318, "volume": 22967.5, "close_time": 1763081999999, "quote_volume": 305.145843, "trades": 9, "taker_buy_base": 10500.1, "taker_buy_quote": 139.85292 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.01321, "high": 0.01329, "low": 0.01319, "close": 0.01321, "volume": 459458.0, "close_time": 1763085599999, "quote_volume": 6073.516038, "trades": 42, "taker_buy_base": 184997.0, "taker_buy_quote": 2444.39357 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 129590.4, "close_time": 1763089199999, "quote_volume": 1711.252528, "trades": 8, "taker_buy_base": 121350.0, "taker_buy_quote": 1601.82 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.01328, "high": 0.01328, "low": 0.01319, "close": 0.01319, "volume": 9095.7, "close_time": 1763092799999, "quote_volume": 120.541418, "trades": 4, "taker_buy_base": 378.0, "taker_buy_quote": 4.98582 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01316, "high": 0.01316, "low": 0.01247, "close": 0.01287, "volume": 1550383.8, "close_time": 1763096399999, "quote_volume": 19704.603491, "trades": 123, "taker_buy_base": 700914.4, "taker_buy_quote": 8912.627808 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.01285, "high": 0.01312, "low": 0.01284, "close": 0.01305, "volume": 76332.8, "close_time": 1763099999999, "quote_volume": 987.452498, "trades": 22, "taker_buy_base": 44222.0, "taker_buy_quote": 570.679799 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.01305, "high": 0.01313, "low": 0.01272, "close": 0.01313, "volume": 127973.6, "close_time": 1763103599999, "quote_volume": 1654.19356, "trades": 21, "taker_buy_base": 34613.7, "taker_buy_quote": 449.931415 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01315, "high": 0.01321, "low": 0.01303, "close": 0.01312, "volume": 214974.4, "close_time": 1763107199999, "quote_volume": 2821.327863, "trades": 41, "taker_buy_base": 112210.9, "taker_buy_quote": 1476.75613 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01305, "high": 0.01308, "low": 0.01296, "close": 0.01301, "volume": 62109.0, "close_time": 1763110799999, "quote_volume": 807.738539, "trades": 14, "taker_buy_base": 5694.3, "taker_buy_quote": 74.114944 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01307, "high": 0.01309, "low": 0.01283, "close": 0.01292, "volume": 434746.2, "close_time": 1763114399999, "quote_volume": 5643.534082, "trades": 51, "taker_buy_base": 198308.8, "taker_buy_quote": 2572.71036 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.013, "high": 0.013, "low": 0.013, "close": 0.013, "volume": 4769.8, "close_time": 1763117999999, "quote_volume": 62.0074, "trades": 3, "taker_buy_base": 4769.8, "taker_buy_quote": 62.0074 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.01293, "high": 0.01293, "low": 0.01278, "close": 0.01278, "volume": 289230.1, "close_time": 1763121599999, "quote_volume": 3729.231041, "trades": 15, "taker_buy_base": 269645.4, "taker_buy_quote": 3477.703953 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01278, "high": 0.0129, "low": 0.01248, "close": 0.01289, "volume": 536446.4, "close_time": 1763125199999, "quote_volume": 6821.726101, "trades": 67, "taker_buy_base": 313667.2, "taker_buy_quote": 4013.714971 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.01292, "high": 0.01299, "low": 0.01278, "close": 0.01291, "volume": 192285.0, "close_time": 1763128799999, "quote_volume": 2473.926389, "trades": 38, "taker_buy_base": 115330.5, "taker_buy_quote": 1486.594512 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.01286, "high": 0.01325, "low": 0.0128, "close": 0.01315, "volume": 381654.4, "close_time": 1763132399999, "quote_volume": 4973.287383, "trades": 65, "taker_buy_base": 162453.8, "taker_buy_quote": 2136.31075 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.01316, "high": 0.01336, "low": 0.01301, "close": 0.01323, "volume": 439349.5, "close_time": 1763135999999, "quote_volume": 5764.673199, "trades": 55, "taker_buy_base": 96259.4, "taker_buy_quote": 1266.464287 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01319, "high": 0.01337, "low": 0.01313, "close": 0.01337, "volume": 1161381.0, "close_time": 1763139599999, "quote_volume": 15460.940786, "trades": 39, "taker_buy_base": 984785.5, "taker_buy_quote": 13113.605081 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01331, "high": 0.01331, "low": 0.013, "close": 0.01301, "volume": 718459.3, "close_time": 1763143199999, "quote_volume": 9521.496741, "trades": 78, "taker_buy_base": 8898.6, "taker_buy_quote": 117.91007 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.01304, "high": 0.01323, "low": 0.01302, "close": 0.01309, "volume": 1157246.7, "close_time": 1763146799999, "quote_volume": 15197.441012, "trades": 42, "taker_buy_base": 489340.3, "taker_buy_quote": 6429.799042 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.01309, "high": 0.01329, "low": 0.01309, "close": 0.01327, "volume": 893976.3, "close_time": 1763150399999, "quote_volume": 11850.696694, "trades": 27, "taker_buy_base": 140821.8, "taker_buy_quote": 1867.520774 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01328, "high": 0.0133, "low": 0.01281, "close": 0.01289, "volume": 2405796.0, "close_time": 1763153999999, "quote_volume": 31068.579558, "trades": 139, "taker_buy_base": 1381673.2, "taker_buy_quote": 17882.369392 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.01288, "high": 0.0131, "low": 0.01288, "close": 0.01303, "volume": 166191.6, "close_time": 1763157599999, "quote_volume": 2160.683491, "trades": 20, "taker_buy_base": 127481.9, "taker_buy_quote": 1657.484915 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.013, "high": 0.01301, "low": 0.01286, "close": 0.01287, "volume": 521144.2, "close_time": 1763161199999, "quote_volume": 6755.182826, "trades": 29, "taker_buy_base": 201898.3, "taker_buy_quote": 2618.539947 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.01287, "high": 0.01287, "low": 0.01251, "close": 0.01271, "volume": 996876.1, "close_time": 1763164799999, "quote_volume": 12649.12313, "trades": 104, "taker_buy_base": 528751.1, "taker_buy_quote": 6709.146761 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0127, "high": 0.01294, "low": 0.0127, "close": 0.01293, "volume": 146521.7, "close_time": 1763168399999, "quote_volume": 1880.938882, "trades": 75, "taker_buy_base": 115805.0, "taker_buy_quote": 1486.220372 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.01294, "high": 0.0131, "low": 0.0129, "close": 0.01306, "volume": 179079.6, "close_time": 1763171999999, "quote_volume": 2332.21856, "trades": 63, "taker_buy_base": 123694.2, "taker_buy_quote": 1611.417525 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.01303, "high": 0.01316, "low": 0.01303, "close": 0.01316, "volume": 173417.4, "close_time": 1763175599999, "quote_volume": 2265.44435, "trades": 39, "taker_buy_base": 157096.9, "taker_buy_quote": 2052.169944 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01315, "high": 0.01325, "low": 0.01315, "close": 0.01317, "volume": 141072.6, "close_time": 1763179199999, "quote_volume": 1861.360668, "trades": 36, "taker_buy_base": 40671.6, "taker_buy_quote": 535.796102 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0132, "high": 0.01325, "low": 0.01314, "close": 0.01315, "volume": 174325.7, "close_time": 1763182799999, "quote_volume": 2300.258349, "trades": 24, "taker_buy_base": 153666.3, "taker_buy_quote": 2027.874377 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.01313, "high": 0.01321, "low": 0.01312, "close": 0.01321, "volume": 300218.6, "close_time": 1763186399999, "quote_volume": 3953.013077, "trades": 24, "taker_buy_base": 171228.7, "taker_buy_quote": 2256.869986 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.01326, "high": 0.0134, "low": 0.01326, "close": 0.01334, "volume": 64755.6, "close_time": 1763189999999, "quote_volume": 861.49809, "trades": 17, "taker_buy_base": 45966.7, "taker_buy_quote": 610.737165 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.01333, "high": 0.01333, "low": 0.01321, "close": 0.01321, "volume": 34622.0, "close_time": 1763193599999, "quote_volume": 459.953848, "trades": 13, "taker_buy_base": 20632.6, "taker_buy_quote": 273.531811 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0132, "high": 0.0132, "low": 0.01288, "close": 0.01294, "volume": 338272.2, "close_time": 1763197199999, "quote_volume": 4429.125147, "trades": 73, "taker_buy_base": 163005.5, "taker_buy_quote": 2131.231496 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.01292, "high": 0.0131, "low": 0.01292, "close": 0.01299, "volume": 135002.5, "close_time": 1763200799999, "quote_volume": 1758.7197, "trades": 43, "taker_buy_base": 115413.2, "taker_buy_quote": 1504.103044 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01301, "high": 0.01309, "low": 0.01296, "close": 0.01308, "volume": 95711.1, "close_time": 1763204399999, "quote_volume": 1247.699511, "trades": 26, "taker_buy_base": 81678.5, "taker_buy_quote": 1064.779567 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01296, "close": 0.01303, "volume": 100229.5, "close_time": 1763207999999, "quote_volume": 1305.438924, "trades": 35, "taker_buy_base": 54262.3, "taker_buy_quote": 707.780872 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01309, "high": 0.01322, "low": 0.01309, "close": 0.01322, "volume": 97608.9, "close_time": 1763211599999, "quote_volume": 1285.491786, "trades": 33, "taker_buy_base": 66764.1, "taker_buy_quote": 879.551385 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.01317, "high": 0.0133, "low": 0.01317, "close": 0.01327, "volume": 115268.4, "close_time": 1763215199999, "quote_volume": 1526.469825, "trades": 34, "taker_buy_base": 34459.6, "taker_buy_quote": 456.446554 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.01325, "high": 0.01325, "low": 0.01317, "close": 0.01323, "volume": 57843.2, "close_time": 1763218799999, "quote_volume": 763.897915, "trades": 19, "taker_buy_base": 40390.8, "taker_buy_quote": 533.7024 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.01318, "high": 0.0132, "low": 0.01312, "close": 0.01315, "volume": 101452.9, "close_time": 1763222399999, "quote_volume": 1334.828889, "trades": 23, "taker_buy_base": 18262.5, "taker_buy_quote": 240.301653 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01305, "high": 0.01315, "low": 0.01302, "close": 0.01315, "volume": 85026.4, "close_time": 1763225999999, "quote_volume": 1113.207472, "trades": 16, "taker_buy_base": 46047.1, "taker_buy_quote": 604.361695 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.01316, "high": 0.01326, "low": 0.01313, "close": 0.01324, "volume": 91749.2, "close_time": 1763229599999, "quote_volume": 1209.897223, "trades": 30, "taker_buy_base": 55720.2, "taker_buy_quote": 733.740423 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.01326, "high": 0.01329, "low": 0.01321, "close": 0.01322, "volume": 33818.3, "close_time": 1763233199999, "quote_volume": 448.114279, "trades": 13, "taker_buy_base": 7468.9, "taker_buy_quote": 98.962945 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.01322, "high": 0.01326, "low": 0.01319, "close": 0.01323, "volume": 294894.9, "close_time": 1763236799999, "quote_volume": 3902.586566, "trades": 22, "taker_buy_base": 142103.4, "taker_buy_quote": 1881.138701 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01307, "close": 0.01307, "volume": 88958.8, "close_time": 1763240399999, "quote_volume": 1169.106201, "trades": 18, "taker_buy_base": 49768.5, "taker_buy_quote": 654.268985 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.01308, "high": 0.01318, "low": 0.01308, "close": 0.01311, "volume": 30069.2, "close_time": 1763243999999, "quote_volume": 395.034476, "trades": 16, "taker_buy_base": 1383.3, "taker_buy_quote": 18.204228 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.01303, "high": 0.0131, "low": 0.01303, "close": 0.01308, "volume": 49930.2, "close_time": 1763247599999, "quote_volume": 652.658482, "trades": 7, "taker_buy_base": 45369.5, "taker_buy_quote": 593.232561 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.01313, "high": 0.01317, "low": 0.01313, "close": 0.01313, "volume": 47493.5, "close_time": 1763251199999, "quote_volume": 624.560045, "trades": 12, "taker_buy_base": 2.0, "taker_buy_quote": 0.02632 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01299, "high": 0.0131, "low": 0.01293, "close": 0.0131, "volume": 45776.5, "close_time": 1763254799999, "quote_volume": 595.164549, "trades": 17, "taker_buy_base": 11078.3, "taker_buy_quote": 143.855481 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.01299, "high": 0.01303, "low": 0.01289, "close": 0.01294, "volume": 365467.5, "close_time": 1763258399999, "quote_volume": 4721.630259, "trades": 27, "taker_buy_base": 141380.7, "taker_buy_quote": 1822.985137 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.01303, "high": 0.0132, "low": 0.01303, "close": 0.0132, "volume": 84209.1, "close_time": 1763261999999, "quote_volume": 1105.360215, "trades": 27, "taker_buy_base": 70396.7, "taker_buy_quote": 924.19543 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.01319, "high": 0.01319, "low": 0.01312, "close": 0.01318, "volume": 49824.7, "close_time": 1763265599999, "quote_volume": 656.249737, "trades": 21, "taker_buy_base": 34712.2, "taker_buy_quote": 457.187911 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01319, "high": 0.01319, "low": 0.01303, "close": 0.01307, "volume": 56389.8, "close_time": 1763269199999, "quote_volume": 736.910479, "trades": 18, "taker_buy_base": 17394.1, "taker_buy_quote": 227.448355 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.01313, "high": 0.01322, "low": 0.01313, "close": 0.01314, "volume": 69580.1, "close_time": 1763272799999, "quote_volume": 915.83922, "trades": 20, "taker_buy_base": 56988.2, "taker_buy_quote": 750.10611 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.01311, "high": 0.0132, "low": 0.01311, "close": 0.01312, "volume": 85747.2, "close_time": 1763276399999, "quote_volume": 1128.858787, "trades": 25, "taker_buy_base": 63854.5, "taker_buy_quote": 840.649396 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.01314, "high": 0.01318, "low": 0.01311, "close": 0.01318, "volume": 62098.3, "close_time": 1763279999999, "quote_volume": 815.811455, "trades": 24, "taker_buy_base": 21264.8, "taker_buy_quote": 279.229362 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0132, "high": 0.0132, "low": 0.01309, "close": 0.01309, "volume": 59984.7, "close_time": 1763283599999, "quote_volume": 787.186212, "trades": 26, "taker_buy_base": 44858.5, "taker_buy_quote": 588.618834 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.01308, "high": 0.01325, "low": 0.01308, "close": 0.0132, "volume": 67592.3, "close_time": 1763287199999, "quote_volume": 888.012541, "trades": 31, "taker_buy_base": 42341.1, "taker_buy_quote": 555.295574 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.01322, "high": 0.01326, "low": 0.0132, "close": 0.0132, "volume": 100260.8, "close_time": 1763290799999, "quote_volume": 1327.553046, "trades": 38, "taker_buy_base": 61411.5, "taker_buy_quote": 813.550215 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0132, "high": 0.0132, "low": 0.01285, "close": 0.01288, "volume": 285589.5, "close_time": 1763294399999, "quote_volume": 3710.95703, "trades": 89, "taker_buy_base": 136008.5, "taker_buy_quote": 1768.374348 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0129, "high": 0.013, "low": 0.01283, "close": 0.01291, "volume": 117088.4, "close_time": 1763297999999, "quote_volume": 1512.970842, "trades": 34, "taker_buy_base": 52661.0, "taker_buy_quote": 680.6954 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.01291, "high": 0.01295, "low": 0.01277, "close": 0.01281, "volume": 278976.2, "close_time": 1763301599999, "quote_volume": 3579.766256, "trades": 47, "taker_buy_base": 171863.6, "taker_buy_quote": 2203.873424 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.01284, "high": 0.01293, "low": 0.0128, "close": 0.01293, "volume": 115639.7, "close_time": 1763305199999, "quote_volume": 1490.12247, "trades": 36, "taker_buy_base": 22700.1, "taker_buy_quote": 292.580539 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.01288, "high": 0.01289, "low": 0.0125, "close": 0.01251, "volume": 1156875.3, "close_time": 1763308799999, "quote_volume": 14566.982728, "trades": 106, "taker_buy_base": 550008.0, "taker_buy_quote": 6919.215662 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01252, "high": 0.01272, "low": 0.01239, "close": 0.01247, "volume": 270537.4, "close_time": 1763312399999, "quote_volume": 3401.497406, "trades": 66, "taker_buy_base": 205005.6, "taker_buy_quote": 2578.842296 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.01247, "high": 0.01247, "low": 0.01224, "close": 0.01244, "volume": 415340.6, "close_time": 1763315999999, "quote_volume": 5152.08851, "trades": 73, "taker_buy_base": 248568.1, "taker_buy_quote": 3084.097704 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01247, "high": 0.01266, "low": 0.0123, "close": 0.0123, "volume": 459112.6, "close_time": 1763319599999, "quote_volume": 5734.84339, "trades": 65, "taker_buy_base": 281144.8, "taker_buy_quote": 3517.137988 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01233, "high": 0.01254, "low": 0.01233, "close": 0.01243, "volume": 240896.2, "close_time": 1763323199999, "quote_volume": 3005.304379, "trades": 35, "taker_buy_base": 81014.1, "taker_buy_quote": 1008.637781 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01242, "high": 0.01255, "low": 0.0124, "close": 0.01243, "volume": 84785.1, "close_time": 1763326799999, "quote_volume": 1059.744216, "trades": 24, "taker_buy_base": 73151.2, "taker_buy_quote": 914.382735 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0124, "high": 0.0124, "low": 0.01227, "close": 0.01239, "volume": 93646.7, "close_time": 1763330399999, "quote_volume": 1155.888522, "trades": 39, "taker_buy_base": 42451.2, "taker_buy_quote": 523.454204 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.01233, "high": 0.01268, "low": 0.01232, "close": 0.01268, "volume": 232575.9, "close_time": 1763333999999, "quote_volume": 2907.310807, "trades": 51, "taker_buy_base": 170805.8, "taker_buy_quote": 2134.412761 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.01247, "high": 0.01281, "low": 0.01247, "close": 0.01266, "volume": 166746.8, "close_time": 1763337599999, "quote_volume": 2111.440248, "trades": 63, "taker_buy_base": 85085.3, "taker_buy_quote": 1077.449302 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01265, "high": 0.01285, "low": 0.01249, "close": 0.0128, "volume": 114544.9, "close_time": 1763341199999, "quote_volume": 1455.615666, "trades": 39, "taker_buy_base": 51167.3, "taker_buy_quote": 647.802845 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.01279, "high": 0.01281, "low": 0.0127, "close": 0.01272, "volume": 642490.8, "close_time": 1763344799999, "quote_volume": 8185.244159, "trades": 45, "taker_buy_base": 289513.1, "taker_buy_quote": 3681.619056 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.01281, "high": 0.01287, "low": 0.01278, "close": 0.01284, "volume": 126515.1, "close_time": 1763348399999, "quote_volume": 1625.206799, "trades": 27, "taker_buy_base": 26334.9, "taker_buy_quote": 338.148004 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.01287, "high": 0.01303, "low": 0.01286, "close": 0.013, "volume": 527558.7, "close_time": 1763351999999, "quote_volume": 6846.43056, "trades": 103, "taker_buy_base": 399076.0, "taker_buy_quote": 5179.293605 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01302, "high": 0.01302, "low": 0.01291, "close": 0.01291, "volume": 176305.1, "close_time": 1763355599999, "quote_volume": 2290.086072, "trades": 38, "taker_buy_base": 134137.8, "taker_buy_quote": 1742.990559 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.01295, "high": 0.0131, "low": 0.01291, "close": 0.01296, "volume": 958104.4, "close_time": 1763359199999, "quote_volume": 12471.163083, "trades": 90, "taker_buy_base": 625185.9, "taker_buy_quote": 8147.107189 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.01295, "high": 0.01299, "low": 0.01286, "close": 0.01299, "volume": 90513.3, "close_time": 1763362799999, "quote_volume": 1169.210301, "trades": 35, "taker_buy_base": 25329.9, "taker_buy_quote": 327.20354 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.01299, "high": 0.01305, "low": 0.01294, "close": 0.01296, "volume": 207869.3, "close_time": 1763366399999, "quote_volume": 2696.955921, "trades": 32, "taker_buy_base": 42832.7, "taker_buy_quote": 555.532165 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01302, "high": 0.01304, "low": 0.013, "close": 0.013, "volume": 103246.0, "close_time": 1763369999999, "quote_volume": 1343.172968, "trades": 18, "taker_buy_base": 24228.8, "taker_buy_quote": 315.111775 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.01298, "high": 0.01305, "low": 0.01298, "close": 0.01302, "volume": 44701.9, "close_time": 1763373599999, "quote_volume": 581.750964, "trades": 16, "taker_buy_base": 36506.9, "taker_buy_quote": 474.974402 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.01302, "high": 0.01302, "low": 0.01292, "close": 0.01294, "volume": 19077.2, "close_time": 1763377199999, "quote_volume": 247.108338, "trades": 12, "taker_buy_base": 10041.9, "taker_buy_quote": 130.049706 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.01293, "high": 0.01319, "low": 0.01292, "close": 0.01311, "volume": 271716.2, "close_time": 1763380799999, "quote_volume": 3570.466247, "trades": 39, "taker_buy_base": 142649.6, "taker_buy_quote": 1874.573151 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01306, "high": 0.01308, "low": 0.01295, "close": 0.01301, "volume": 263881.3, "close_time": 1763384399999, "quote_volume": 3439.720073, "trades": 52, "taker_buy_base": 110119.0, "taker_buy_quote": 1434.068915 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.013, "high": 0.01301, "low": 0.01245, "close": 0.01262, "volume": 506415.6, "close_time": 1763387999999, "quote_volume": 6369.119762, "trades": 68, "taker_buy_base": 62546.2, "taker_buy_quote": 794.211897 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0126, "high": 0.01318, "low": 0.01251, "close": 0.01284, "volume": 594570.3, "close_time": 1763391599999, "quote_volume": 7620.458748, "trades": 92, "taker_buy_base": 354208.2, "taker_buy_quote": 4542.612932 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.01281, "high": 0.01289, "low": 0.01263, "close": 0.01265, "volume": 131340.1, "close_time": 1763395199999, "quote_volume": 1674.038177, "trades": 33, "taker_buy_base": 76718.2, "taker_buy_quote": 978.966507 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01252, "high": 0.01276, "low": 0.01245, "close": 0.01276, "volume": 100917.6, "close_time": 1763398799999, "quote_volume": 1273.024769, "trades": 48, "taker_buy_base": 64693.8, "taker_buy_quote": 815.691633 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.01286, "high": 0.01287, "low": 0.01245, "close": 0.01245, "volume": 92966.6, "close_time": 1763402399999, "quote_volume": 1169.74075, "trades": 41, "taker_buy_base": 46672.3, "taker_buy_quote": 589.266333 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.01241, "high": 0.01251, "low": 0.01228, "close": 0.01233, "volume": 300914.3, "close_time": 1763405999999, "quote_volume": 3716.504588, "trades": 77, "taker_buy_base": 92184.0, "taker_buy_quote": 1140.31249 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.01233, "high": 0.01236, "low": 0.01215, "close": 0.0122, "volume": 227742.1, "close_time": 1763409599999, "quote_volume": 2788.631895, "trades": 49, "taker_buy_base": 150936.8, "taker_buy_quote": 1851.666577 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01213, "high": 0.01238, "low": 0.01212, "close": 0.01227, "volume": 79641.3, "close_time": 1763413199999, "quote_volume": 976.950687, "trades": 34, "taker_buy_base": 39437.0, "taker_buy_quote": 483.958968 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.01233, "high": 0.01235, "low": 0.01215, "close": 0.01224, "volume": 138232.6, "close_time": 1763416799999, "quote_volume": 1691.150639, "trades": 34, "taker_buy_base": 86292.1, "taker_buy_quote": 1054.946783 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.01225, "high": 0.01242, "low": 0.01225, "close": 0.01236, "volume": 142736.5, "close_time": 1763420399999, "quote_volume": 1761.978804, "trades": 16, "taker_buy_base": 89106.4, "taker_buy_quote": 1104.286158 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.01233, "high": 0.0124, "low": 0.01232, "close": 0.01239, "volume": 262219.9, "close_time": 1763423999999, "quote_volume": 3238.328747, "trades": 45, "taker_buy_base": 65711.7, "taker_buy_quote": 811.529052 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01238, "high": 0.01253, "low": 0.0122, "close": 0.01248, "volume": 512070.1, "close_time": 1763427599999, "quote_volume": 6317.942832, "trades": 83, "taker_buy_base": 298511.1, "taker_buy_quote": 3688.406148 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.01247, "high": 0.01255, "low": 0.01239, "close": 0.01239, "volume": 147112.5, "close_time": 1763431199999, "quote_volume": 1828.351299, "trades": 47, "taker_buy_base": 46472.5, "taker_buy_quote": 578.536333 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.01236, "high": 0.01259, "low": 0.01229, "close": 0.01235, "volume": 427366.4, "close_time": 1763434799999, "quote_volume": 5297.840074, "trades": 48, "taker_buy_base": 148774.0, "taker_buy_quote": 1852.01752 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.01231, "high": 0.01255, "low": 0.0122, "close": 0.01248, "volume": 151036.3, "close_time": 1763438399999, "quote_volume": 1871.954859, "trades": 59, "taker_buy_base": 89151.0, "taker_buy_quote": 1107.60323 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01249, "high": 0.01255, "low": 0.01234, "close": 0.01255, "volume": 93702.4, "close_time": 1763441999999, "quote_volume": 1163.012518, "trades": 31, "taker_buy_base": 79934.2, "taker_buy_quote": 992.941773 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.01256, "high": 0.01266, "low": 0.01245, "close": 0.01248, "volume": 137610.1, "close_time": 1763445599999, "quote_volume": 1724.364375, "trades": 47, "taker_buy_base": 93943.6, "taker_buy_quote": 1177.169796 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.01246, "high": 0.01252, "low": 0.01237, "close": 0.01238, "volume": 137142.0, "close_time": 1763449199999, "quote_volume": 1704.818889, "trades": 45, "taker_buy_base": 82067.3, "taker_buy_quote": 1021.637117 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.01234, "high": 0.01252, "low": 0.01233, "close": 0.01243, "volume": 114504.2, "close_time": 1763452799999, "quote_volume": 1422.467881, "trades": 38, "taker_buy_base": 58680.7, "taker_buy_quote": 730.354466 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01245, "high": 0.01265, "low": 0.01243, "close": 0.01262, "volume": 90712.8, "close_time": 1763456399999, "quote_volume": 1133.330164, "trades": 36, "taker_buy_base": 48321.1, "taker_buy_quote": 604.338051 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.01263, "high": 0.01263, "low": 0.01248, "close": 0.01256, "volume": 110660.8, "close_time": 1763459999999, "quote_volume": 1388.512441, "trades": 47, "taker_buy_base": 75630.2, "taker_buy_quote": 948.711711 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.01257, "high": 0.01259, "low": 0.01249, "close": 0.01256, "volume": 154366.8, "close_time": 1763463599999, "quote_volume": 1934.512759, "trades": 43, "taker_buy_base": 44474.0, "taker_buy_quote": 557.815869 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01249, "close": 0.0125, "volume": 184433.4, "close_time": 1763467199999, "quote_volume": 2312.733978, "trades": 20, "taker_buy_base": 34279.4, "taker_buy_quote": 429.562807 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01251, "high": 0.01257, "low": 0.01243, "close": 0.0125, "volume": 182408.4, "close_time": 1763470799999, "quote_volume": 2274.297698, "trades": 22, "taker_buy_base": 181024.7, "taker_buy_quote": 2256.947877 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.01246, "high": 0.01248, "low": 0.01243, "close": 0.01243, "volume": 14551.3, "close_time": 1763474399999, "quote_volume": 181.250163, "trades": 6, "taker_buy_base": 10249.3, "taker_buy_quote": 127.776303 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.01249, "high": 0.0127, "low": 0.01249, "close": 0.01251, "volume": 126109.9, "close_time": 1763477999999, "quote_volume": 1584.215994, "trades": 31, "taker_buy_base": 86405.5, "taker_buy_quote": 1085.974167 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.01247, "high": 0.0128, "low": 0.0124, "close": 0.01273, "volume": 221434.4, "close_time": 1763481599999, "quote_volume": 2807.2043, "trades": 47, "taker_buy_base": 135897.0, "taker_buy_quote": 1728.474855 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01274, "high": 0.01301, "low": 0.01273, "close": 0.01295, "volume": 289707.4, "close_time": 1763485199999, "quote_volume": 3744.329632, "trades": 57, "taker_buy_base": 163138.1, "taker_buy_quote": 2113.928528 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.01298, "high": 0.01298, "low": 0.01284, "close": 0.01289, "volume": 39050.8, "close_time": 1763488799999, "quote_volume": 503.729617, "trades": 20, "taker_buy_base": 32814.8, "taker_buy_quote": 423.314259 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.01291, "high": 0.01304, "low": 0.01291, "close": 0.013, "volume": 57439.8, "close_time": 1763492399999, "quote_volume": 746.180044, "trades": 25, "taker_buy_base": 29740.2, "taker_buy_quote": 386.070287 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.01299, "high": 0.01305, "low": 0.01295, "close": 0.01295, "volume": 61337.5, "close_time": 1763495999999, "quote_volume": 797.844518, "trades": 12, "taker_buy_base": 39010.3, "taker_buy_quote": 507.083373 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01297, "high": 0.01303, "low": 0.01294, "close": 0.01294, "volume": 653556.1, "close_time": 1763499599999, "quote_volume": 8485.889917, "trades": 90, "taker_buy_base": 218061.5, "taker_buy_quote": 2832.173915 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.01294, "high": 0.01294, "low": 0.01275, "close": 0.01275, "volume": 550498.4, "close_time": 1763503199999, "quote_volume": 7089.475185, "trades": 48, "taker_buy_base": 217097.0, "taker_buy_quote": 2793.83287 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.01274, "high": 0.01291, "low": 0.01274, "close": 0.01289, "volume": 54860.1, "close_time": 1763506799999, "quote_volume": 703.356331, "trades": 16, "taker_buy_base": 22081.6, "taker_buy_quote": 283.283272 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.01283, "high": 0.01283, "low": 0.01276, "close": 0.01276, "volume": 35809.4, "close_time": 1763510399999, "quote_volume": 457.344509, "trades": 15, "taker_buy_base": 9754.1, "taker_buy_quote": 124.601846 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01276, "high": 0.01284, "low": 0.01262, "close": 0.01284, "volume": 522071.8, "close_time": 1763513999999, "quote_volume": 6658.299763, "trades": 58, "taker_buy_base": 333835.3, "taker_buy_quote": 4260.380694 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0128, "high": 0.01293, "low": 0.0128, "close": 0.01281, "volume": 203358.5, "close_time": 1763517599999, "quote_volume": 2613.621115, "trades": 17, "taker_buy_base": 173586.5, "taker_buy_quote": 2230.692378 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.01286, "high": 0.01286, "low": 0.01276, "close": 0.01276, "volume": 27028.7, "close_time": 1763521199999, "quote_volume": 345.796667, "trades": 11, "taker_buy_base": 5165.1, "taker_buy_quote": 66.011173 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01277, "high": 0.01279, "low": 0.0126, "close": 0.0126, "volume": 104036.8, "close_time": 1763524799999, "quote_volume": 1324.546457, "trades": 25, "taker_buy_base": 76316.9, "taker_buy_quote": 972.929727 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01256, "high": 0.01264, "low": 0.01253, "close": 0.01253, "volume": 903203.2, "close_time": 1763528399999, "quote_volume": 11374.054047, "trades": 76, "taker_buy_base": 161734.7, "taker_buy_quote": 2036.494307 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.01254, "high": 0.01254, "low": 0.01225, "close": 0.01231, "volume": 90553.4, "close_time": 1763531999999, "quote_volume": 1123.244869, "trades": 42, "taker_buy_base": 41120.1, "taker_buy_quote": 509.355143 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.01232, "high": 0.01251, "low": 0.01232, "close": 0.01251, "volume": 88372.3, "close_time": 1763535599999, "quote_volume": 1097.580698, "trades": 38, "taker_buy_base": 45832.6, "taker_buy_quote": 569.115127 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.01249, "high": 0.01266, "low": 0.01247, "close": 0.01266, "volume": 59065.7, "close_time": 1763539199999, "quote_volume": 741.391078, "trades": 35, "taker_buy_base": 11857.7, "taker_buy_quote": 149.125316 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01269, "high": 0.01272, "low": 0.01264, "close": 0.01267, "volume": 38353.1, "close_time": 1763542799999, "quote_volume": 486.798295, "trades": 17, "taker_buy_base": 528.3, "taker_buy_quote": 6.693561 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01266, "high": 0.01266, "low": 0.01253, "close": 0.01266, "volume": 27620.5, "close_time": 1763546399999, "quote_volume": 347.81943, "trades": 17, "taker_buy_base": 6004.9, "taker_buy_quote": 75.302457 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.01263, "high": 0.01272, "low": 0.01259, "close": 0.01259, "volume": 24256.4, "close_time": 1763549999999, "quote_volume": 307.018784, "trades": 10, "taker_buy_base": 11185.5, "taker_buy_quote": 141.371835 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.01258, "high": 0.01265, "low": 0.01258, "close": 0.01265, "volume": 11116.3, "close_time": 1763553599999, "quote_volume": 140.378998, "trades": 6, "taker_buy_base": 4433.1, "taker_buy_quote": 55.951039 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01263, "high": 0.01276, "low": 0.0126, "close": 0.01273, "volume": 81229.9, "close_time": 1763557199999, "quote_volume": 1031.117766, "trades": 32, "taker_buy_base": 27991.0, "taker_buy_quote": 356.306307 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.01277, "high": 0.01297, "low": 0.01276, "close": 0.01287, "volume": 1118134.2, "close_time": 1763560799999, "quote_volume": 14417.869701, "trades": 123, "taker_buy_base": 603185.9, "taker_buy_quote": 7783.93226 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.01288, "high": 0.01303, "low": 0.01271, "close": 0.01291, "volume": 1945393.5, "close_time": 1763564399999, "quote_volume": 24920.609146, "trades": 159, "taker_buy_base": 1100591.4, "taker_buy_quote": 14066.31088 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.013, "high": 0.01322, "low": 0.01256, "close": 0.01256, "volume": 309918.8, "close_time": 1763567999999, "quote_volume": 3980.230434, "trades": 83, "taker_buy_base": 240341.6, "taker_buy_quote": 3081.242805 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01255, "high": 0.01265, "low": 0.01215, "close": 0.01216, "volume": 730185.2, "close_time": 1763571599999, "quote_volume": 9031.399558, "trades": 95, "taker_buy_base": 287867.9, "taker_buy_quote": 3571.248086 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.01223, "high": 0.0123, "low": 0.01184, "close": 0.01213, "volume": 998320.4, "close_time": 1763575199999, "quote_volume": 12147.013252, "trades": 115, "taker_buy_base": 378259.8, "taker_buy_quote": 4609.471607 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.01216, "high": 0.01222, "low": 0.0119, "close": 0.012, "volume": 346665.9, "close_time": 1763578799999, "quote_volume": 4153.954662, "trades": 75, "taker_buy_base": 272868.5, "taker_buy_quote": 3266.283538 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.01199, "high": 0.01213, "low": 0.01196, "close": 0.01211, "volume": 46238.8, "close_time": 1763582399999, "quote_volume": 556.230531, "trades": 20, "taker_buy_base": 10262.8, "taker_buy_quote": 123.153699 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01209, "high": 0.01245, "low": 0.01209, "close": 0.01245, "volume": 66066.8, "close_time": 1763585999999, "quote_volume": 811.415423, "trades": 28, "taker_buy_base": 42562.3, "taker_buy_quote": 521.603945 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.01243, "high": 0.01271, "low": 0.01239, "close": 0.01265, "volume": 1744758.9, "close_time": 1763589599999, "quote_volume": 21939.167139, "trades": 114, "taker_buy_base": 1115763.5, "taker_buy_quote": 14032.657477 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01263, "high": 0.01264, "low": 0.01248, "close": 0.01258, "volume": 256356.6, "close_time": 1763593199999, "quote_volume": 3225.345011, "trades": 45, "taker_buy_base": 136857.7, "taker_buy_quote": 1719.223096 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.01266, "high": 0.01278, "low": 0.01266, "close": 0.01268, "volume": 101310.2, "close_time": 1763596799999, "quote_volume": 1285.597569, "trades": 30, "taker_buy_base": 51196.5, "taker_buy_quote": 648.771843 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01266, "high": 0.01269, "low": 0.01263, "close": 0.01263, "volume": 47326.6, "close_time": 1763600399999, "quote_volume": 599.524074, "trades": 16, "taker_buy_base": 22813.2, "taker_buy_quote": 288.739068 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.01266, "high": 0.01273, "low": 0.01266, "close": 0.01272, "volume": 20592.3, "close_time": 1763603999999, "quote_volume": 261.62427, "trades": 18, "taker_buy_base": 11406.6, "taker_buy_quote": 144.787776 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.01274, "high": 0.01287, "low": 0.01274, "close": 0.01286, "volume": 486861.9, "close_time": 1763607599999, "quote_volume": 6242.11339, "trades": 52, "taker_buy_base": 260423.5, "taker_buy_quote": 3335.744397 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.01286, "high": 0.0129, "low": 0.01283, "close": 0.01285, "volume": 58161.1, "close_time": 1763611199999, "quote_volume": 748.085834, "trades": 24, "taker_buy_base": 40110.6, "taker_buy_quote": 515.922392 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01288, "high": 0.01291, "low": 0.01277, "close": 0.01288, "volume": 265312.6, "close_time": 1763614799999, "quote_volume": 3407.427213, "trades": 44, "taker_buy_base": 125064.6, "taker_buy_quote": 1603.498401 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.01295, "high": 0.01312, "low": 0.0129, "close": 0.01308, "volume": 95017.3, "close_time": 1763618399999, "quote_volume": 1235.98935, "trades": 44, "taker_buy_base": 68508.0, "taker_buy_quote": 890.313108 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.01311, "high": 0.01323, "low": 0.01304, "close": 0.01305, "volume": 167251.5, "close_time": 1763621999999, "quote_volume": 2201.321861, "trades": 38, "taker_buy_base": 65597.9, "taker_buy_quote": 859.843021 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.01308, "high": 0.0134, "low": 0.01307, "close": 0.01334, "volume": 527462.3, "close_time": 1763625599999, "quote_volume": 6987.946485, "trades": 66, "taker_buy_base": 288522.4, "taker_buy_quote": 3816.416131 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01332, "high": 0.01345, "low": 0.01318, "close": 0.01328, "volume": 725805.8, "close_time": 1763629199999, "quote_volume": 9673.572187, "trades": 63, "taker_buy_base": 333907.1, "taker_buy_quote": 4427.787721 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.01326, "high": 0.01338, "low": 0.0131, "close": 0.0131, "volume": 1047659.5, "close_time": 1763632799999, "quote_volume": 13909.235512, "trades": 117, "taker_buy_base": 444115.3, "taker_buy_quote": 5880.776248 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.01307, "high": 0.01327, "low": 0.01307, "close": 0.01317, "volume": 452965.8, "close_time": 1763636399999, "quote_volume": 5977.93218, "trades": 79, "taker_buy_base": 195255.3, "taker_buy_quote": 2573.497043 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.01318, "high": 0.01756, "low": 0.01316, "close": 0.01499, "volume": 21224914.6, "close_time": 1763639999999, "quote_volume": 328836.361177, "trades": 2645, "taker_buy_base": 10714207.2, "taker_buy_quote": 165654.952902 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01489, "high": 0.01678, "low": 0.01445, "close": 0.01621, "volume": 24810850.5, "close_time": 1763643599999, "quote_volume": 380766.783687, "trades": 2574, "taker_buy_base": 12165386.6, "taker_buy_quote": 187099.271606 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.01621, "high": 0.01671, "low": 0.01443, "close": 0.01508, "volume": 12066970.1, "close_time": 1763647199999, "quote_volume": 183291.029241, "trades": 1324, "taker_buy_base": 5405213.0, "taker_buy_quote": 82407.27949 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.01516, "high": 0.01518, "low": 0.01395, "close": 0.0141, "volume": 3942771.2, "close_time": 1763650799999, "quote_volume": 56833.987691, "trades": 658, "taker_buy_base": 1917771.7, "taker_buy_quote": 27646.884395 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.01404, "high": 0.01428, "low": 0.01378, "close": 0.01413, "volume": 2317644.5, "close_time": 1763654399999, "quote_volume": 32419.349791, "trades": 378, "taker_buy_base": 1257166.1, "taker_buy_quote": 17522.186026 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01412, "high": 0.01415, "low": 0.01289, "close": 0.01294, "volume": 4053184.8, "close_time": 1763657999999, "quote_volume": 54419.933439, "trades": 661, "taker_buy_base": 1787559.9, "taker_buy_quote": 23945.823493 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.01303, "high": 0.01317, "low": 0.01274, "close": 0.01316, "volume": 2283220.1, "close_time": 1763661599999, "quote_volume": 29406.602388, "trades": 372, "taker_buy_base": 978298.0, "taker_buy_quote": 12584.255094 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.01315, "high": 0.0134, "low": 0.01292, "close": 0.01293, "volume": 962907.9, "close_time": 1763665199999, "quote_volume": 12692.256031, "trades": 227, "taker_buy_base": 224771.0, "taker_buy_quote": 2967.98468 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.01288, "high": 0.01316, "low": 0.01273, "close": 0.01313, "volume": 1524860.3, "close_time": 1763668799999, "quote_volume": 19663.615629, "trades": 140, "taker_buy_base": 797235.5, "taker_buy_quote": 10219.328294 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01313, "high": 0.01337, "low": 0.013, "close": 0.01311, "volume": 2217619.9, "close_time": 1763672399999, "quote_volume": 29274.263505, "trades": 190, "taker_buy_base": 982712.0, "taker_buy_quote": 12968.221386 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.01312, "high": 0.01375, "low": 0.01308, "close": 0.01375, "volume": 1406012.4, "close_time": 1763675999999, "quote_volume": 18848.488473, "trades": 277, "taker_buy_base": 550602.8, "taker_buy_quote": 7402.302238 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.01378, "high": 0.01447, "low": 0.01366, "close": 0.01379, "volume": 4339235.9, "close_time": 1763679599999, "quote_volume": 61108.379833, "trades": 518, "taker_buy_base": 2350575.1, "taker_buy_quote": 33052.258918 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.01386, "high": 0.01422, "low": 0.01368, "close": 0.01383, "volume": 865966.4, "close_time": 1763683199999, "quote_volume": 12099.568288, "trades": 214, "taker_buy_base": 385006.1, "taker_buy_quote": 5373.191749 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0138, "high": 0.01812, "low": 0.01377, "close": 0.01534, "volume": 17806276.3, "close_time": 1763686799999, "quote_volume": 290141.360325, "trades": 2328, "taker_buy_base": 9116347.4, "taker_buy_quote": 148437.506544 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.01541, "high": 0.01577, "low": 0.01402, "close": 0.01426, "volume": 6176410.6, "close_time": 1763690399999, "quote_volume": 90156.813312, "trades": 989, "taker_buy_base": 2657965.1, "taker_buy_quote": 38512.387734 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.01428, "high": 0.01468, "low": 0.01402, "close": 0.01448, "volume": 2847897.1, "close_time": 1763693999999, "quote_volume": 40692.850236, "trades": 418, "taker_buy_base": 1536675.5, "taker_buy_quote": 21856.680311 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.01441, "high": 0.01487, "low": 0.01401, "close": 0.01478, "volume": 3075587.3, "close_time": 1763697599999, "quote_volume": 44127.659666, "trades": 507, "taker_buy_base": 1432199.7, "taker_buy_quote": 20506.8222 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01473, "high": 0.01604, "low": 0.01431, "close": 0.01514, "volume": 5886350.3, "close_time": 1763701199999, "quote_volume": 90004.515644, "trades": 1406, "taker_buy_base": 2956512.0, "taker_buy_quote": 45457.645719 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.01518, "high": 0.01522, "low": 0.01438, "close": 0.01461, "volume": 2636352.2, "close_time": 1763704799999, "quote_volume": 39056.405585, "trades": 671, "taker_buy_base": 991140.8, "taker_buy_quote": 14682.523423 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.01459, "high": 0.01518, "low": 0.01458, "close": 0.01493, "volume": 1065395.9, "close_time": 1763708399999, "quote_volume": 15820.3825, "trades": 326, "taker_buy_base": 586160.4, "taker_buy_quote": 8708.4925 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.01501, "high": 0.01506, "low": 0.01279, "close": 0.0136, "volume": 8389582.6, "close_time": 1763711999999, "quote_volume": 115046.094025, "trades": 1013, "taker_buy_base": 3898830.4, "taker_buy_quote": 53352.587997 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01357, "high": 0.01441, "low": 0.01336, "close": 0.01385, "volume": 2523845.4, "close_time": 1763715599999, "quote_volume": 35003.101667, "trades": 555, "taker_buy_base": 1264768.4, "taker_buy_quote": 17554.492331 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.01385, "high": 0.01395, "low": 0.01319, "close": 0.01333, "volume": 1236956.4, "close_time": 1763719199999, "quote_volume": 16670.743692, "trades": 325, "taker_buy_base": 482576.4, "taker_buy_quote": 6510.657467 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.01337, "high": 0.014, "low": 0.01323, "close": 0.01378, "volume": 2601362.8, "close_time": 1763722799999, "quote_volume": 35649.930638, "trades": 551, "taker_buy_base": 1558996.3, "taker_buy_quote": 21413.427452 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.01375, "high": 0.01403, "low": 0.01343, "close": 0.01348, "volume": 2028756.6, "close_time": 1763726399999, "quote_volume": 27827.165582, "trades": 404, "taker_buy_base": 996199.6, "taker_buy_quote": 13662.256406 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01347, "high": 0.01378, "low": 0.01313, "close": 0.01344, "volume": 2227018.7, "close_time": 1763729999999, "quote_volume": 30096.837712, "trades": 604, "taker_buy_base": 1041728.5, "taker_buy_quote": 14051.140157 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0134, "high": 0.0134, "low": 0.01308, "close": 0.01319, "volume": 4127926.8, "close_time": 1763733599999, "quote_volume": 54760.671029, "trades": 690, "taker_buy_base": 1517091.7, "taker_buy_quote": 20131.157833 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.01317, "high": 0.0135, "low": 0.01314, "close": 0.01349, "volume": 1134046.8, "close_time": 1763737199999, "quote_volume": 15155.773245, "trades": 227, "taker_buy_base": 535258.5, "taker_buy_quote": 7133.218993 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01288, "close": 0.01293, "volume": 749374.3, "close_time": 1763740799999, "quote_volume": 9789.602502, "trades": 151, "taker_buy_base": 469980.9, "taker_buy_quote": 6151.405048 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.013, "high": 0.01338, "low": 0.01272, "close": 0.01338, "volume": 877336.8, "close_time": 1763744399999, "quote_volume": 11313.244647, "trades": 211, "taker_buy_base": 368436.8, "taker_buy_quote": 4744.493483 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.01336, "high": 0.01357, "low": 0.01329, "close": 0.01334, "volume": 449640.3, "close_time": 1763747999999, "quote_volume": 6021.248483, "trades": 213, "taker_buy_base": 262297.7, "taker_buy_quote": 3516.92819 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.01335, "high": 0.01371, "low": 0.01317, "close": 0.01367, "volume": 312334.4, "close_time": 1763751599999, "quote_volume": 4233.085688, "trades": 107, "taker_buy_base": 235415.3, "taker_buy_quote": 3194.551125 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.01365, "high": 0.01729, "low": 0.01365, "close": 0.01388, "volume": 13753391.1, "close_time": 1763755199999, "quote_volume": 205390.299799, "trades": 2825, "taker_buy_base": 6744688.3, "taker_buy_quote": 101202.361261 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01383, "high": 0.01383, "low": 0.01328, "close": 0.0134, "volume": 1372750.9, "close_time": 1763758799999, "quote_volume": 18639.511942, "trades": 345, "taker_buy_base": 577899.8, "taker_buy_quote": 7854.34979 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.01337, "high": 0.01371, "low": 0.01327, "close": 0.01368, "volume": 519286.3, "close_time": 1763762399999, "quote_volume": 7061.429446, "trades": 92, "taker_buy_base": 373878.3, "taker_buy_quote": 5077.898295 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.01366, "high": 0.01369, "low": 0.01318, "close": 0.01318, "volume": 1219835.0, "close_time": 1763765999999, "quote_volume": 16360.306907, "trades": 122, "taker_buy_base": 470855.5, "taker_buy_quote": 6321.141034 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.01318, "high": 0.0136, "low": 0.01301, "close": 0.01357, "volume": 211634.7, "close_time": 1763769599999, "quote_volume": 2833.874486, "trades": 98, "taker_buy_base": 111277.6, "taker_buy_quote": 1487.327935 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01355, "high": 0.01398, "low": 0.01345, "close": 0.01392, "volume": 1442588.8, "close_time": 1763773199999, "quote_volume": 19748.926058, "trades": 198, "taker_buy_base": 452942.0, "taker_buy_quote": 6146.406399 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.01392, "high": 0.01447, "low": 0.01388, "close": 0.01428, "volume": 395337.1, "close_time": 1763776799999, "quote_volume": 5602.445627, "trades": 175, "taker_buy_base": 283909.2, "taker_buy_quote": 4020.834974 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.01427, "high": 0.01464, "low": 0.01379, "close": 0.01384, "volume": 697337.1, "close_time": 1763780399999, "quote_volume": 9855.43874, "trades": 164, "taker_buy_base": 491963.1, "taker_buy_quote": 6968.624708 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.01376, "high": 0.0138, "low": 0.01344, "close": 0.01349, "volume": 189902.0, "close_time": 1763783999999, "quote_volume": 2592.36553, "trades": 65, "taker_buy_base": 101664.5, "taker_buy_quote": 1390.815938 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01349, "high": 0.01349, "low": 0.0131, "close": 0.01317, "volume": 231108.1, "close_time": 1763787599999, "quote_volume": 3046.666765, "trades": 59, "taker_buy_base": 39160.3, "taker_buy_quote": 522.014952 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.01329, "high": 0.01329, "low": 0.01299, "close": 0.01306, "volume": 143281.2, "close_time": 1763791199999, "quote_volume": 1874.872669, "trades": 65, "taker_buy_base": 84822.5, "taker_buy_quote": 1111.075206 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.01306, "high": 0.0134, "low": 0.01293, "close": 0.01332, "volume": 97818.2, "close_time": 1763794799999, "quote_volume": 1292.3605, "trades": 35, "taker_buy_base": 81144.0, "taker_buy_quote": 1072.869643 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.01341, "high": 0.01341, "low": 0.0133, "close": 0.01334, "volume": 23435.8, "close_time": 1763798399999, "quote_volume": 313.327975, "trades": 18, "taker_buy_base": 15015.1, "taker_buy_quote": 200.990132 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01325, "high": 0.01326, "low": 0.01289, "close": 0.01309, "volume": 516527.2, "close_time": 1763801999999, "quote_volume": 6786.649398, "trades": 98, "taker_buy_base": 428715.3, "taker_buy_quote": 5639.022066 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.01308, "high": 0.01345, "low": 0.01303, "close": 0.01319, "volume": 365595.8, "close_time": 1763805599999, "quote_volume": 4847.282491, "trades": 123, "taker_buy_base": 226278.4, "taker_buy_quote": 2987.954557 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.01312, "high": 0.01312, "low": 0.01284, "close": 0.01296, "volume": 340715.6, "close_time": 1763809199999, "quote_volume": 4405.720599, "trades": 89, "taker_buy_base": 176713.2, "taker_buy_quote": 2291.173376 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.01294, "high": 0.01309, "low": 0.01291, "close": 0.01298, "volume": 410446.9, "close_time": 1763812799999, "quote_volume": 5333.976735, "trades": 97, "taker_buy_base": 217652.0, "taker_buy_quote": 2833.724656 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01299, "high": 0.01299, "low": 0.0127, "close": 0.01283, "volume": 333695.4, "close_time": 1763816399999, "quote_volume": 4277.353993, "trades": 74, "taker_buy_base": 137485.0, "taker_buy_quote": 1764.809965 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0128, "high": 0.01294, "low": 0.01277, "close": 0.0129, "volume": 83255.4, "close_time": 1763819999999, "quote_volume": 1070.139352, "trades": 36, "taker_buy_base": 42505.7, "taker_buy_quote": 546.693615 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.01295, "high": 0.0132, "low": 0.01295, "close": 0.01314, "volume": 286789.1, "close_time": 1763823599999, "quote_volume": 3759.903776, "trades": 75, "taker_buy_base": 183458.5, "taker_buy_quote": 2403.491777 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.01317, "high": 0.01317, "low": 0.01286, "close": 0.01299, "volume": 313354.5, "close_time": 1763827199999, "quote_volume": 4075.365649, "trades": 108, "taker_buy_base": 171976.0, "taker_buy_quote": 2239.123164 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01296, "high": 0.01311, "low": 0.0129, "close": 0.01305, "volume": 232442.3, "close_time": 1763830799999, "quote_volume": 3022.251264, "trades": 122, "taker_buy_base": 121897.9, "taker_buy_quote": 1584.337665 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.013, "high": 0.01306, "low": 0.01285, "close": 0.01288, "volume": 137437.5, "close_time": 1763834399999, "quote_volume": 1780.388514, "trades": 79, "taker_buy_base": 76233.3, "taker_buy_quote": 986.779457 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.01284, "high": 0.01293, "low": 0.01279, "close": 0.01282, "volume": 159473.7, "close_time": 1763837999999, "quote_volume": 2052.373515, "trades": 65, "taker_buy_base": 76793.5, "taker_buy_quote": 989.181793 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.01287, "high": 0.01293, "low": 0.01277, "close": 0.01286, "volume": 133297.0, "close_time": 1763841599999, "quote_volume": 1712.488451, "trades": 74, "taker_buy_base": 30298.8, "taker_buy_quote": 388.69142 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01284, "high": 0.01293, "low": 0.01265, "close": 0.01268, "volume": 335365.5, "close_time": 1763845199999, "quote_volume": 4299.016777, "trades": 131, "taker_buy_base": 161504.9, "taker_buy_quote": 2070.170513 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.01268, "high": 0.01287, "low": 0.01267, "close": 0.0128, "volume": 423978.9, "close_time": 1763848799999, "quote_volume": 5419.825165, "trades": 134, "taker_buy_base": 287057.5, "taker_buy_quote": 3668.087754 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.01283, "high": 0.01304, "low": 0.01278, "close": 0.01302, "volume": 70082.0, "close_time": 1763852399999, "quote_volume": 901.353088, "trades": 33, "taker_buy_base": 51783.7, "taker_buy_quote": 665.237627 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01287, "close": 0.01287, "volume": 102856.1, "close_time": 1763855999999, "quote_volume": 1330.992976, "trades": 35, "taker_buy_base": 61390.4, "taker_buy_quote": 794.033342 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01285, "high": 0.01291, "low": 0.01272, "close": 0.01278, "volume": 277880.3, "close_time": 1763859599999, "quote_volume": 3568.094117, "trades": 128, "taker_buy_base": 196504.7, "taker_buy_quote": 2522.260761 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.01279, "high": 0.01309, "low": 0.01279, "close": 0.01303, "volume": 197794.5, "close_time": 1763863199999, "quote_volume": 2569.344044, "trades": 107, "taker_buy_base": 103465.3, "taker_buy_quote": 1342.69315 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01301, "high": 0.01312, "low": 0.01296, "close": 0.01296, "volume": 141219.5, "close_time": 1763866799999, "quote_volume": 1844.048914, "trades": 71, "taker_buy_base": 77591.2, "taker_buy_quote": 1012.526026 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.01296, "high": 0.01299, "low": 0.01283, "close": 0.01284, "volume": 103003.9, "close_time": 1763870399999, "quote_volume": 1328.786154, "trades": 55, "taker_buy_base": 63495.0, "taker_buy_quote": 818.015014 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01292, "high": 0.01305, "low": 0.01289, "close": 0.01291, "volume": 135550.8, "close_time": 1763873999999, "quote_volume": 1755.22163, "trades": 81, "taker_buy_base": 57221.1, "taker_buy_quote": 740.830392 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.01295, "high": 0.0131, "low": 0.01295, "close": 0.01305, "volume": 170894.8, "close_time": 1763877599999, "quote_volume": 2230.962111, "trades": 76, "taker_buy_base": 64738.0, "taker_buy_quote": 845.364031 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.01305, "high": 0.01314, "low": 0.01296, "close": 0.01302, "volume": 66667.5, "close_time": 1763881199999, "quote_volume": 870.863452, "trades": 45, "taker_buy_base": 44934.1, "taker_buy_quote": 587.375471 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01298, "high": 0.01352, "low": 0.0129, "close": 0.01342, "volume": 384703.8, "close_time": 1763884799999, "quote_volume": 5120.248517, "trades": 157, "taker_buy_base": 144022.9, "taker_buy_quote": 1923.355588 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01343, "high": 0.01348, "low": 0.01321, "close": 0.0133, "volume": 494506.1, "close_time": 1763888399999, "quote_volume": 6621.282054, "trades": 203, "taker_buy_base": 303609.0, "taker_buy_quote": 4068.904594 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.01328, "high": 0.01337, "low": 0.0131, "close": 0.01311, "volume": 224559.4, "close_time": 1763891999999, "quote_volume": 2966.851904, "trades": 103, "taker_buy_base": 57095.5, "taker_buy_quote": 754.480223 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.01312, "high": 0.01344, "low": 0.01307, "close": 0.01332, "volume": 978796.8, "close_time": 1763895599999, "quote_volume": 13046.011085, "trades": 202, "taker_buy_base": 237901.6, "taker_buy_quote": 3159.514718 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.01332, "high": 0.01376, "low": 0.01322, "close": 0.01353, "volume": 1503469.8, "close_time": 1763899199999, "quote_volume": 20390.790405, "trades": 448, "taker_buy_base": 850992.3, "taker_buy_quote": 11564.923695 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01346, "high": 0.0145, "low": 0.01321, "close": 0.01376, "volume": 2117890.0, "close_time": 1763902799999, "quote_volume": 29277.075419, "trades": 515, "taker_buy_base": 742816.5, "taker_buy_quote": 10386.602335 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.01377, "high": 0.01386, "low": 0.01329, "close": 0.01338, "volume": 1059874.9, "close_time": 1763906399999, "quote_volume": 14332.432954, "trades": 351, "taker_buy_base": 488556.9, "taker_buy_quote": 6625.71973 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.01337, "high": 0.01349, "low": 0.01314, "close": 0.01319, "volume": 286031.1, "close_time": 1763909999999, "quote_volume": 3808.187103, "trades": 108, "taker_buy_base": 60715.0, "taker_buy_quote": 810.384958 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.01314, "high": 0.01327, "low": 0.0131, "close": 0.01312, "volume": 345125.0, "close_time": 1763913599999, "quote_volume": 4548.13573, "trades": 124, "taker_buy_base": 114662.6, "taker_buy_quote": 1513.062896 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01314, "high": 0.01345, "low": 0.01314, "close": 0.01331, "volume": 267405.2, "close_time": 1763917199999, "quote_volume": 3567.318081, "trades": 90, "taker_buy_base": 153672.7, "taker_buy_quote": 2051.320107 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0132, "high": 0.0133, "low": 0.01314, "close": 0.01319, "volume": 197712.5, "close_time": 1763920799999, "quote_volume": 2605.669216, "trades": 47, "taker_buy_base": 75339.2, "taker_buy_quote": 995.9545 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.01323, "high": 0.01332, "low": 0.01317, "close": 0.01318, "volume": 240098.0, "close_time": 1763924399999, "quote_volume": 3174.832645, "trades": 60, "taker_buy_base": 224277.9, "taker_buy_quote": 2965.677968 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.01324, "high": 0.01395, "low": 0.01324, "close": 0.01341, "volume": 1598892.5, "close_time": 1763927999999, "quote_volume": 21829.80774, "trades": 351, "taker_buy_base": 1181356.1, "taker_buy_quote": 16115.54307 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0134, "high": 0.01348, "low": 0.01338, "close": 0.01348, "volume": 142213.7, "close_time": 1763931599999, "quote_volume": 1911.040231, "trades": 35, "taker_buy_base": 98069.2, "taker_buy_quote": 1316.691659 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.01352, "high": 0.01357, "low": 0.01343, "close": 0.01347, "volume": 83492.6, "close_time": 1763935199999, "quote_volume": 1127.488225, "trades": 31, "taker_buy_base": 58446.0, "taker_buy_quote": 790.476853 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.01351, "high": 0.01351, "low": 0.01341, "close": 0.01341, "volume": 8217.2, "close_time": 1763938799999, "quote_volume": 110.595083, "trades": 4, "taker_buy_base": 7778.3, "taker_buy_quote": 104.709434 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.01347, "high": 0.01347, "low": 0.01319, "close": 0.0132, "volume": 138911.7, "close_time": 1763942399999, "quote_volume": 1841.899688, "trades": 32, "taker_buy_base": 129858.0, "taker_buy_quote": 1721.056377 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01319, "high": 0.01328, "low": 0.01305, "close": 0.01319, "volume": 132377.6, "close_time": 1763945999999, "quote_volume": 1737.008892, "trades": 50, "taker_buy_base": 55863.7, "taker_buy_quote": 734.358265 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.01315, "high": 0.01336, "low": 0.01315, "close": 0.01333, "volume": 92357.7, "close_time": 1763949599999, "quote_volume": 1224.716914, "trades": 40, "taker_buy_base": 73723.2, "taker_buy_quote": 976.634045 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01335, "high": 0.01365, "low": 0.01335, "close": 0.01365, "volume": 59267.3, "close_time": 1763953199999, "quote_volume": 802.693325, "trades": 33, "taker_buy_base": 39426.8, "taker_buy_quote": 534.160224 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.01365, "high": 0.01382, "low": 0.01361, "close": 0.01361, "volume": 73089.5, "close_time": 1763956799999, "quote_volume": 999.344998, "trades": 26, "taker_buy_base": 30362.5, "taker_buy_quote": 415.861564 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0136, "high": 0.0136, "low": 0.01329, "close": 0.01337, "volume": 143990.4, "close_time": 1763960399999, "quote_volume": 1928.464737, "trades": 66, "taker_buy_base": 66709.8, "taker_buy_quote": 893.724618 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.01335, "high": 0.01362, "low": 0.01335, "close": 0.01352, "volume": 56807.6, "close_time": 1763963999999, "quote_volume": 769.248782, "trades": 32, "taker_buy_base": 23444.3, "taker_buy_quote": 317.919161 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.01341, "high": 0.01366, "low": 0.01335, "close": 0.01346, "volume": 251530.6, "close_time": 1763967599999, "quote_volume": 3396.950792, "trades": 89, "taker_buy_base": 141085.9, "taker_buy_quote": 1907.09768 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.01343, "high": 0.01346, "low": 0.01334, "close": 0.01336, "volume": 152808.8, "close_time": 1763971199999, "quote_volume": 2045.278813, "trades": 59, "taker_buy_base": 82504.0, "taker_buy_quote": 1104.145459 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01335, "high": 0.01335, "low": 0.01318, "close": 0.0133, "volume": 318453.8, "close_time": 1763974799999, "quote_volume": 4218.675099, "trades": 71, "taker_buy_base": 170594.5, "taker_buy_quote": 2260.306055 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.01318, "high": 0.01318, "low": 0.01297, "close": 0.01299, "volume": 113566.8, "close_time": 1763978399999, "quote_volume": 1484.202823, "trades": 45, "taker_buy_base": 75364.8, "taker_buy_quote": 985.950031 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.01298, "high": 0.01308, "low": 0.01298, "close": 0.01305, "volume": 235035.3, "close_time": 1763981999999, "quote_volume": 3064.319998, "trades": 63, "taker_buy_base": 112805.9, "taker_buy_quote": 1471.822682 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.01308, "high": 0.0132, "low": 0.01308, "close": 0.0132, "volume": 366446.1, "close_time": 1763985599999, "quote_volume": 4811.621048, "trades": 87, "taker_buy_base": 167353.7, "taker_buy_quote": 2197.358143 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01318, "high": 0.01322, "low": 0.01304, "close": 0.01306, "volume": 361219.4, "close_time": 1763989199999, "quote_volume": 4739.514823, "trades": 76, "taker_buy_base": 116322.8, "taker_buy_quote": 1526.979689 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.01305, "high": 0.01319, "low": 0.01305, "close": 0.01317, "volume": 195030.6, "close_time": 1763992799999, "quote_volume": 2557.686383, "trades": 50, "taker_buy_base": 83816.2, "taker_buy_quote": 1101.126603 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.01318, "high": 0.01342, "low": 0.01309, "close": 0.0133, "volume": 1116386.4, "close_time": 1763996399999, "quote_volume": 14803.016197, "trades": 194, "taker_buy_base": 557359.8, "taker_buy_quote": 7388.855621 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.01334, "high": 0.01335, "low": 0.01314, "close": 0.01327, "volume": 482800.3, "close_time": 1763999999999, "quote_volume": 6397.350577, "trades": 155, "taker_buy_base": 251373.1, "taker_buy_quote": 3330.561637 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01327, "high": 0.01352, "low": 0.01327, "close": 0.01343, "volume": 797395.3, "close_time": 1764003599999, "quote_volume": 10704.796657, "trades": 134, "taker_buy_base": 232261.7, "taker_buy_quote": 3113.792806 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.01348, "high": 0.01377, "low": 0.01338, "close": 0.01376, "volume": 625078.4, "close_time": 1764007199999, "quote_volume": 8435.800536, "trades": 103, "taker_buy_base": 215324.6, "taker_buy_quote": 2930.623634 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.01376, "high": 0.01396, "low": 0.01374, "close": 0.01375, "volume": 737480.3, "close_time": 1764010799999, "quote_volume": 10222.562002, "trades": 135, "taker_buy_base": 297716.8, "taker_buy_quote": 4118.292124 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.01374, "high": 0.01389, "low": 0.01374, "close": 0.01382, "volume": 458786.8, "close_time": 1764014399999, "quote_volume": 6334.279019, "trades": 143, "taker_buy_base": 276215.0, "taker_buy_quote": 3813.607103 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01382, "high": 0.01414, "low": 0.01382, "close": 0.01408, "volume": 1007734.7, "close_time": 1764017999999, "quote_volume": 14159.431045, "trades": 245, "taker_buy_base": 350375.9, "taker_buy_quote": 4921.068161 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.01406, "high": 0.01412, "low": 0.01374, "close": 0.01386, "volume": 612261.7, "close_time": 1764021599999, "quote_volume": 8536.975707, "trades": 151, "taker_buy_base": 350324.6, "taker_buy_quote": 4888.703627 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01383, "high": 0.01394, "low": 0.0137, "close": 0.0137, "volume": 875133.1, "close_time": 1764025199999, "quote_volume": 12140.333223, "trades": 151, "taker_buy_base": 378327.1, "taker_buy_quote": 5248.098977 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0137, "high": 0.0137, "low": 0.01355, "close": 0.01355, "volume": 112726.1, "close_time": 1764028799999, "quote_volume": 1534.522237, "trades": 52, "taker_buy_base": 56061.8, "taker_buy_quote": 761.82916 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01355, "high": 0.01369, "low": 0.01353, "close": 0.01364, "volume": 151626.3, "close_time": 1764032399999, "quote_volume": 2059.538022, "trades": 48, "taker_buy_base": 118727.8, "taker_buy_quote": 1613.538554 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.01366, "high": 0.01373, "low": 0.0136, "close": 0.0136, "volume": 324281.7, "close_time": 1764035999999, "quote_volume": 4442.832675, "trades": 58, "taker_buy_base": 83554.5, "taker_buy_quote": 1144.679987 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.01356, "high": 0.0136, "low": 0.01348, "close": 0.0136, "volume": 146360.4, "close_time": 1764039599999, "quote_volume": 1981.79065, "trades": 37, "taker_buy_base": 62954.7, "taker_buy_quote": 853.115009 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0136, "high": 0.01361, "low": 0.01344, "close": 0.01344, "volume": 78756.7, "close_time": 1764043199999, "quote_volume": 1065.620536, "trades": 24, "taker_buy_base": 53651.3, "taker_buy_quote": 726.340752 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01339, "high": 0.01361, "low": 0.01333, "close": 0.01357, "volume": 283665.4, "close_time": 1764046799999, "quote_volume": 3825.244788, "trades": 73, "taker_buy_base": 164920.5, "taker_buy_quote": 2223.393322 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.01348, "high": 0.0135, "low": 0.01343, "close": 0.01343, "volume": 290363.9, "close_time": 1764050399999, "quote_volume": 3911.231527, "trades": 32, "taker_buy_base": 35018.1, "taker_buy_quote": 471.525061 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.01342, "high": 0.01343, "low": 0.01329, "close": 0.01331, "volume": 303818.8, "close_time": 1764053999999, "quote_volume": 4060.74541, "trades": 39, "taker_buy_base": 267080.4, "taker_buy_quote": 3569.729776 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.01339, "high": 0.01347, "low": 0.01335, "close": 0.01339, "volume": 114720.3, "close_time": 1764057599999, "quote_volume": 1537.860281, "trades": 32, "taker_buy_base": 48046.9, "taker_buy_quote": 645.10791 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01337, "high": 0.01346, "low": 0.01332, "close": 0.01337, "volume": 571295.5, "close_time": 1764061199999, "quote_volume": 7657.481758, "trades": 74, "taker_buy_base": 158591.3, "taker_buy_quote": 2127.215947 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.01337, "high": 0.01341, "low": 0.01325, "close": 0.01332, "volume": 644761.9, "close_time": 1764064799999, "quote_volume": 8579.791619, "trades": 100, "taker_buy_base": 172614.3, "taker_buy_quote": 2303.209659 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0133, "high": 0.0134, "low": 0.01323, "close": 0.0134, "volume": 187183.1, "close_time": 1764068399999, "quote_volume": 2495.476665, "trades": 29, "taker_buy_base": 86612.5, "taker_buy_quote": 1151.982455 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.01329, "high": 0.01329, "low": 0.01315, "close": 0.01327, "volume": 281418.5, "close_time": 1764071999999, "quote_volume": 3714.843049, "trades": 39, "taker_buy_base": 140731.1, "taker_buy_quote": 1856.641099 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01324, "high": 0.01333, "low": 0.01318, "close": 0.01329, "volume": 88000.0, "close_time": 1764075599999, "quote_volume": 1166.558647, "trades": 30, "taker_buy_base": 64276.7, "taker_buy_quote": 853.061478 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.01328, "high": 0.01335, "low": 0.01312, "close": 0.01316, "volume": 374961.6, "close_time": 1764079199999, "quote_volume": 4974.389795, "trades": 65, "taker_buy_base": 203601.1, "taker_buy_quote": 2705.304408 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.01316, "high": 0.01326, "low": 0.01289, "close": 0.01311, "volume": 791975.0, "close_time": 1764082799999, "quote_volume": 10360.971685, "trades": 193, "taker_buy_base": 437470.6, "taker_buy_quote": 5707.793085 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.01308, "high": 0.01333, "low": 0.013, "close": 0.01321, "volume": 771102.5, "close_time": 1764086399999, "quote_volume": 10148.519724, "trades": 156, "taker_buy_base": 313367.5, "taker_buy_quote": 4127.329946 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01324, "high": 0.01333, "low": 0.01313, "close": 0.0132, "volume": 192077.2, "close_time": 1764089999999, "quote_volume": 2540.883057, "trades": 75, "taker_buy_base": 109110.7, "taker_buy_quote": 1443.239211 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0132, "high": 0.01332, "low": 0.01315, "close": 0.01327, "volume": 615909.7, "close_time": 1764093599999, "quote_volume": 8162.338284, "trades": 69, "taker_buy_base": 325152.4, "taker_buy_quote": 4315.923956 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.01325, "high": 0.01326, "low": 0.01306, "close": 0.01307, "volume": 203981.6, "close_time": 1764097199999, "quote_volume": 2686.673759, "trades": 131, "taker_buy_base": 87835.8, "taker_buy_quote": 1159.365964 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.01304, "high": 0.01313, "low": 0.01281, "close": 0.0131, "volume": 1200452.0, "close_time": 1764100799999, "quote_volume": 15585.722416, "trades": 133, "taker_buy_base": 404598.5, "taker_buy_quote": 5268.579476 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01311, "high": 0.01322, "low": 0.01307, "close": 0.0132, "volume": 480585.3, "close_time": 1764104399999, "quote_volume": 6303.883915, "trades": 78, "taker_buy_base": 253920.8, "taker_buy_quote": 3334.852193 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.01319, "high": 0.01319, "low": 0.01309, "close": 0.01314, "volume": 986337.4, "close_time": 1764107999999, "quote_volume": 12955.280979, "trades": 70, "taker_buy_base": 217692.4, "taker_buy_quote": 2856.088847 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.01314, "high": 0.01331, "low": 0.01303, "close": 0.01331, "volume": 373199.4, "close_time": 1764111599999, "quote_volume": 4914.252169, "trades": 56, "taker_buy_base": 84914.9, "taker_buy_quote": 1115.794768 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.01335, "high": 0.01337, "low": 0.01324, "close": 0.01326, "volume": 1007783.1, "close_time": 1764115199999, "quote_volume": 13428.369002, "trades": 84, "taker_buy_base": 743081.0, "taker_buy_quote": 9899.761523 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01326, "high": 0.01328, "low": 0.01311, "close": 0.01312, "volume": 144487.5, "close_time": 1764118799999, "quote_volume": 1906.621038, "trades": 54, "taker_buy_base": 80309.9, "taker_buy_quote": 1058.99736 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.01311, "high": 0.01318, "low": 0.01305, "close": 0.01312, "volume": 394942.4, "close_time": 1764122399999, "quote_volume": 5161.797048, "trades": 60, "taker_buy_base": 223353.9, "taker_buy_quote": 2919.731122 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0131, "high": 0.01311, "low": 0.01304, "close": 0.01309, "volume": 33842.1, "close_time": 1764125999999, "quote_volume": 442.730224, "trades": 24, "taker_buy_base": 33842.1, "taker_buy_quote": 442.730224 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.01306, "high": 0.01307, "low": 0.01297, "close": 0.01297, "volume": 50884.4, "close_time": 1764129599999, "quote_volume": 661.661644, "trades": 23, "taker_buy_base": 45753.6, "taker_buy_quote": 594.959783 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01296, "high": 0.01297, "low": 0.0129, "close": 0.01291, "volume": 32734.7, "close_time": 1764133199999, "quote_volume": 423.446841, "trades": 25, "taker_buy_base": 32270.7, "taker_buy_quote": 417.433401 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0129, "high": 0.01308, "low": 0.0129, "close": 0.01307, "volume": 760212.8, "close_time": 1764136799999, "quote_volume": 9856.738644, "trades": 53, "taker_buy_base": 346788.5, "taker_buy_quote": 4489.453913 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.01307, "high": 0.01307, "low": 0.01299, "close": 0.01303, "volume": 195383.3, "close_time": 1764140399999, "quote_volume": 2542.822981, "trades": 22, "taker_buy_base": 105041.6, "taker_buy_quote": 1365.102887 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.01304, "high": 0.01304, "low": 0.013, "close": 0.013, "volume": 41429.2, "close_time": 1764143999999, "quote_volume": 539.63137, "trades": 12, "taker_buy_base": 35765.3, "taker_buy_quote": 465.778132 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01296, "high": 0.013, "low": 0.01289, "close": 0.01289, "volume": 169651.5, "close_time": 1764147599999, "quote_volume": 2199.038023, "trades": 33, "taker_buy_base": 102695.3, "taker_buy_quote": 1329.630317 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01288, "high": 0.01288, "low": 0.01273, "close": 0.01273, "volume": 551937.3, "close_time": 1764151199999, "quote_volume": 7044.968164, "trades": 58, "taker_buy_base": 429834.2, "taker_buy_quote": 5483.766056 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.01273, "high": 0.01283, "low": 0.01269, "close": 0.01279, "volume": 144309.9, "close_time": 1764154799999, "quote_volume": 1845.236971, "trades": 42, "taker_buy_base": 127041.3, "taker_buy_quote": 1625.040931 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.01277, "high": 0.01277, "low": 0.01261, "close": 0.01261, "volume": 249693.0, "close_time": 1764158399999, "quote_volume": 3166.100967, "trades": 54, "taker_buy_base": 129720.6, "taker_buy_quote": 1641.591648 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01248, "close": 0.01259, "volume": 201042.7, "close_time": 1764161999999, "quote_volume": 2518.652332, "trades": 54, "taker_buy_base": 161367.8, "taker_buy_quote": 2020.865515 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.01248, "high": 0.01257, "low": 0.01246, "close": 0.01256, "volume": 906216.4, "close_time": 1764165599999, "quote_volume": 11356.635948, "trades": 151, "taker_buy_base": 481812.5, "taker_buy_quote": 6040.682692 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.01254, "high": 0.01266, "low": 0.01247, "close": 0.01248, "volume": 1150091.2, "close_time": 1764169199999, "quote_volume": 14478.817556, "trades": 144, "taker_buy_base": 484490.7, "taker_buy_quote": 6087.198481 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.01246, "high": 0.01254, "low": 0.01241, "close": 0.0125, "volume": 130590.2, "close_time": 1764172799999, "quote_volume": 1630.232393, "trades": 54, "taker_buy_base": 74281.2, "taker_buy_quote": 927.061593 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01252, "high": 0.01268, "low": 0.01252, "close": 0.01256, "volume": 501866.4, "close_time": 1764176399999, "quote_volume": 6323.485705, "trades": 87, "taker_buy_base": 194113.5, "taker_buy_quote": 2445.793924 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01257, "high": 0.01287, "low": 0.01257, "close": 0.01287, "volume": 645614.0, "close_time": 1764179999999, "quote_volume": 8220.005067, "trades": 100, "taker_buy_base": 239375.8, "taker_buy_quote": 3030.398024 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.01291, "high": 0.01296, "low": 0.01286, "close": 0.01295, "volume": 709875.0, "close_time": 1764183599999, "quote_volume": 9152.089434, "trades": 69, "taker_buy_base": 484464.7, "taker_buy_quote": 6246.745552 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.01295, "high": 0.01329, "low": 0.01287, "close": 0.01311, "volume": 1652027.5, "close_time": 1764187199999, "quote_volume": 21711.405119, "trades": 184, "taker_buy_base": 774574.0, "taker_buy_quote": 10160.507474 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01312, "high": 0.01351, "low": 0.01296, "close": 0.01308, "volume": 2356968.7, "close_time": 1764190799999, "quote_volume": 31114.046188, "trades": 269, "taker_buy_base": 1176806.9, "taker_buy_quote": 15547.798174 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01295, "close": 0.01305, "volume": 462023.0, "close_time": 1764194399999, "quote_volume": 5997.884248, "trades": 63, "taker_buy_base": 329788.9, "taker_buy_quote": 4277.910897 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.01304, "high": 0.01306, "low": 0.01302, "close": 0.01306, "volume": 21943.1, "close_time": 1764197999999, "quote_volume": 286.28789, "trades": 8, "taker_buy_base": 5553.8, "taker_buy_quote": 72.411953 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.01303, "high": 0.01307, "low": 0.01297, "close": 0.01297, "volume": 25661.4, "close_time": 1764201599999, "quote_volume": 334.337555, "trades": 18, "taker_buy_base": 13929.1, "taker_buy_quote": 181.555756 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01302, "high": 0.01314, "low": 0.01301, "close": 0.01307, "volume": 55140.4, "close_time": 1764205199999, "quote_volume": 720.096957, "trades": 14, "taker_buy_base": 18397.5, "taker_buy_quote": 239.784843 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.01307, "high": 0.01318, "low": 0.01305, "close": 0.01318, "volume": 105249.6, "close_time": 1764208799999, "quote_volume": 1377.916149, "trades": 27, "taker_buy_base": 81117.1, "taker_buy_quote": 1062.939509 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.01315, "high": 0.01318, "low": 0.01306, "close": 0.01309, "volume": 89810.9, "close_time": 1764212399999, "quote_volume": 1179.916926, "trades": 22, "taker_buy_base": 46424.9, "taker_buy_quote": 609.959943 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.01321, "high": 0.01327, "low": 0.01303, "close": 0.01304, "volume": 128768.7, "close_time": 1764215999999, "quote_volume": 1698.644136, "trades": 32, "taker_buy_base": 54282.8, "taker_buy_quote": 715.740954 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01307, "high": 0.0131, "low": 0.013, "close": 0.01301, "volume": 54821.4, "close_time": 1764219599999, "quote_volume": 715.195394, "trades": 23, "taker_buy_base": 47202.5, "taker_buy_quote": 615.873188 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.013, "high": 0.01301, "low": 0.01289, "close": 0.01299, "volume": 105763.1, "close_time": 1764223199999, "quote_volume": 1368.00048, "trades": 27, "taker_buy_base": 96228.3, "taker_buy_quote": 1244.467804 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.01303, "high": 0.01308, "low": 0.01299, "close": 0.01307, "volume": 156821.0, "close_time": 1764226799999, "quote_volume": 2046.813228, "trades": 17, "taker_buy_base": 155013.0, "taker_buy_quote": 2023.246263 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.01308, "high": 0.01308, "low": 0.01298, "close": 0.01299, "volume": 136881.0, "close_time": 1764230399999, "quote_volume": 1784.335201, "trades": 35, "taker_buy_base": 105955.5, "taker_buy_quote": 1381.062135 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01299, "high": 0.01303, "low": 0.01249, "close": 0.01252, "volume": 4168575.8, "close_time": 1764233999999, "quote_volume": 53525.293128, "trades": 498, "taker_buy_base": 2020988.4, "taker_buy_quote": 26104.014824 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.01252, "high": 0.01277, "low": 0.01242, "close": 0.01259, "volume": 2797737.0, "close_time": 1764237599999, "quote_volume": 35042.895512, "trades": 290, "taker_buy_base": 1125981.8, "taker_buy_quote": 14106.709126 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.01259, "high": 0.01288, "low": 0.01253, "close": 0.01257, "volume": 1993787.2, "close_time": 1764241199999, "quote_volume": 25286.045041, "trades": 266, "taker_buy_base": 1133902.2, "taker_buy_quote": 14382.954984 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.01258, "high": 0.01258, "low": 0.01237, "close": 0.01239, "volume": 144705.6, "close_time": 1764244799999, "quote_volume": 1797.776715, "trades": 35, "taker_buy_base": 73941.0, "taker_buy_quote": 916.729419 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01238, "high": 0.01239, "low": 0.01221, "close": 0.01225, "volume": 997390.2, "close_time": 1764248399999, "quote_volume": 12301.037366, "trades": 95, "taker_buy_base": 475925.0, "taker_buy_quote": 5860.0811 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.01228, "high": 0.01236, "low": 0.01226, "close": 0.01226, "volume": 716598.3, "close_time": 1764251999999, "quote_volume": 8822.737028, "trades": 74, "taker_buy_base": 283469.3, "taker_buy_quote": 3488.873278 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.01227, "high": 0.01238, "low": 0.01225, "close": 0.01232, "volume": 159738.7, "close_time": 1764255599999, "quote_volume": 1966.933777, "trades": 40, "taker_buy_base": 96421.1, "taker_buy_quote": 1188.621615 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0123, "high": 0.0124, "low": 0.01226, "close": 0.01237, "volume": 150727.0, "close_time": 1764259199999, "quote_volume": 1855.80909, "trades": 45, "taker_buy_base": 89117.4, "taker_buy_quote": 1098.800483 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01237, "high": 0.01258, "low": 0.01237, "close": 0.01257, "volume": 389827.3, "close_time": 1764262799999, "quote_volume": 4865.109292, "trades": 59, "taker_buy_base": 264664.8, "taker_buy_quote": 3303.854328 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01254, "high": 0.01258, "low": 0.01245, "close": 0.01246, "volume": 57562.9, "close_time": 1764266399999, "quote_volume": 719.258925, "trades": 14, "taker_buy_base": 8804.8, "taker_buy_quote": 110.319079 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01248, "high": 0.01255, "low": 0.01245, "close": 0.01255, "volume": 205526.6, "close_time": 1764269999999, "quote_volume": 2568.159042, "trades": 16, "taker_buy_base": 182382.0, "taker_buy_quote": 2279.528911 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.01252, "high": 0.01264, "low": 0.0125, "close": 0.01255, "volume": 420108.5, "close_time": 1764273599999, "quote_volume": 5275.689572, "trades": 46, "taker_buy_base": 201314.8, "taker_buy_quote": 2526.393931 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01252, "close": 0.01256, "volume": 15078.2, "close_time": 1764277199999, "quote_volume": 189.327195, "trades": 17, "taker_buy_base": 5154.4, "taker_buy_quote": 64.827542 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.01255, "high": 0.01262, "low": 0.01251, "close": 0.01252, "volume": 985232.9, "close_time": 1764280799999, "quote_volume": 12382.353445, "trades": 67, "taker_buy_base": 827108.9, "taker_buy_quote": 10398.980778 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01256, "high": 0.0127, "low": 0.01229, "close": 0.01229, "volume": 697154.0, "close_time": 1764284399999, "quote_volume": 8753.036649, "trades": 57, "taker_buy_base": 287000.2, "taker_buy_quote": 3592.504157 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0123, "high": 0.01231, "low": 0.01227, "close": 0.01227, "volume": 48748.1, "close_time": 1764287999999, "quote_volume": 599.775541, "trades": 12, "taker_buy_base": 3752.7, "taker_buy_quote": 46.158852 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01227, "high": 0.01227, "low": 0.01221, "close": 0.01221, "volume": 226704.2, "close_time": 1764291599999, "quote_volume": 2774.678008, "trades": 8, "taker_buy_base": 5205.7, "taker_buy_quote": 63.824154 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.01217, "high": 0.01222, "low": 0.012, "close": 0.012, "volume": 443953.5, "close_time": 1764295199999, "quote_volume": 5382.05251, "trades": 50, "taker_buy_base": 194489.3, "taker_buy_quote": 2356.873985 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.01199, "high": 0.01203, "low": 0.01179, "close": 0.01188, "volume": 513198.2, "close_time": 1764298799999, "quote_volume": 6136.406068, "trades": 100, "taker_buy_base": 397284.8, "taker_buy_quote": 4763.959186 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.01188, "high": 0.01195, "low": 0.01188, "close": 0.01195, "volume": 95195.6, "close_time": 1764302399999, "quote_volume": 1134.758429, "trades": 51, "taker_buy_base": 47989.2, "taker_buy_quote": 571.884073 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01202, "high": 0.01203, "low": 0.01196, "close": 0.012, "volume": 80748.6, "close_time": 1764305999999, "quote_volume": 967.344213, "trades": 20, "taker_buy_base": 66193.3, "taker_buy_quote": 792.640349 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.01192, "high": 0.01198, "low": 0.01189, "close": 0.01198, "volume": 80920.6, "close_time": 1764309599999, "quote_volume": 963.668923, "trades": 14, "taker_buy_base": 12917.6, "taker_buy_quote": 154.155645 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.01193, "high": 0.01195, "low": 0.01184, "close": 0.01187, "volume": 530339.4, "close_time": 1764313199999, "quote_volume": 6309.702659, "trades": 42, "taker_buy_base": 181453.7, "taker_buy_quote": 2151.367198 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.01189, "high": 0.01196, "low": 0.01189, "close": 0.01196, "volume": 151034.1, "close_time": 1764316799999, "quote_volume": 1803.353485, "trades": 7, "taker_buy_base": 4220.0, "taker_buy_quote": 50.415631 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01194, "high": 0.0122, "low": 0.01194, "close": 0.01209, "volume": 271446.9, "close_time": 1764320399999, "quote_volume": 3252.493019, "trades": 33, "taker_buy_base": 74299.1, "taker_buy_quote": 896.496469 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.01211, "high": 0.01214, "low": 0.01203, "close": 0.01203, "volume": 225167.8, "close_time": 1764323999999, "quote_volume": 2725.749917, "trades": 68, "taker_buy_base": 104577.5, "taker_buy_quote": 1265.018179 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.012, "high": 0.0121, "low": 0.01199, "close": 0.01205, "volume": 658773.3, "close_time": 1764327599999, "quote_volume": 7935.428863, "trades": 77, "taker_buy_base": 262368.5, "taker_buy_quote": 3157.820473 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01191, "close": 0.012, "volume": 848068.4, "close_time": 1764331199999, "quote_volume": 10135.738122, "trades": 31, "taker_buy_base": 444058.5, "taker_buy_quote": 5298.305819 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01195, "high": 0.01197, "low": 0.01187, "close": 0.01188, "volume": 321068.9, "close_time": 1764334799999, "quote_volume": 3829.106202, "trades": 51, "taker_buy_base": 115078.2, "taker_buy_quote": 1372.44577 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.01192, "high": 0.01211, "low": 0.01185, "close": 0.01209, "volume": 590266.1, "close_time": 1764338399999, "quote_volume": 7072.728847, "trades": 49, "taker_buy_base": 280615.3, "taker_buy_quote": 3361.985007 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.01209, "high": 0.0122, "low": 0.01204, "close": 0.0121, "volume": 147897.9, "close_time": 1764341999999, "quote_volume": 1794.286496, "trades": 39, "taker_buy_base": 31165.1, "taker_buy_quote": 378.020737 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.01212, "high": 0.01223, "low": 0.01208, "close": 0.0121, "volume": 153730.4, "close_time": 1764345599999, "quote_volume": 1866.865723, "trades": 21, "taker_buy_base": 105910.8, "taker_buy_quote": 1283.123081 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01209, "high": 0.0121, "low": 0.01199, "close": 0.01199, "volume": 105122.4, "close_time": 1764349199999, "quote_volume": 1265.153653, "trades": 13, "taker_buy_base": 45041.8, "taker_buy_quote": 540.591337 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.01199, "high": 0.01203, "low": 0.01182, "close": 0.01186, "volume": 200176.6, "close_time": 1764352799999, "quote_volume": 2393.00588, "trades": 40, "taker_buy_base": 143999.5, "taker_buy_quote": 1725.654462 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.01186, "high": 0.0119, "low": 0.0118, "close": 0.01185, "volume": 189006.3, "close_time": 1764356399999, "quote_volume": 2235.000132, "trades": 22, "taker_buy_base": 17112.2, "taker_buy_quote": 202.976907 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.01187, "high": 0.01208, "low": 0.01186, "close": 0.01206, "volume": 349119.9, "close_time": 1764359999999, "quote_volume": 4201.016952, "trades": 29, "taker_buy_base": 51273.9, "taker_buy_quote": 617.456404 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01196, "close": 0.01199, "volume": 551280.2, "close_time": 1764363599999, "quote_volume": 6616.900634, "trades": 46, "taker_buy_base": 341609.1, "taker_buy_quote": 4100.556837 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.01199, "high": 0.01204, "low": 0.01195, "close": 0.01195, "volume": 37373.9, "close_time": 1764367199999, "quote_volume": 448.570451, "trades": 19, "taker_buy_base": 23253.1, "taker_buy_quote": 279.324333 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.01193, "high": 0.01201, "low": 0.01188, "close": 0.01201, "volume": 511616.9, "close_time": 1764370799999, "quote_volume": 6096.363366, "trades": 23, "taker_buy_base": 309081.3, "taker_buy_quote": 3676.822792 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.012, "high": 0.012, "low": 0.01197, "close": 0.01197, "volume": 27409.2, "close_time": 1764374399999, "quote_volume": 328.333791, "trades": 11, "taker_buy_base": 18299.1, "taker_buy_quote": 219.142689 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01195, "high": 0.01197, "low": 0.01189, "close": 0.01197, "volume": 581199.3, "close_time": 1764377999999, "quote_volume": 6931.241914, "trades": 27, "taker_buy_base": 427695.6, "taker_buy_quote": 5099.886205 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.01202, "high": 0.0121, "low": 0.01198, "close": 0.01208, "volume": 297672.5, "close_time": 1764381599999, "quote_volume": 3590.68729, "trades": 34, "taker_buy_base": 95813.7, "taker_buy_quote": 1153.733826 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.01204, "high": 0.01205, "low": 0.01195, "close": 0.01201, "volume": 309834.0, "close_time": 1764385199999, "quote_volume": 3711.566364, "trades": 32, "taker_buy_base": 198185.1, "taker_buy_quote": 2372.682662 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.01205, "high": 0.01206, "low": 0.01205, "close": 0.01206, "volume": 14479.6, "close_time": 1764388799999, "quote_volume": 174.534979, "trades": 5, "taker_buy_base": 8899.7, "taker_buy_quote": 107.241385 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01203, "high": 0.01208, "low": 0.01201, "close": 0.01206, "volume": 89417.9, "close_time": 1764392399999, "quote_volume": 1076.701035, "trades": 39, "taker_buy_base": 58493.2, "taker_buy_quote": 704.662225 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.01206, "high": 0.01206, "low": 0.012, "close": 0.01202, "volume": 196175.7, "close_time": 1764395999999, "quote_volume": 2358.414653, "trades": 19, "taker_buy_base": 42432.6, "taker_buy_quote": 510.422591 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01192, "close": 0.01194, "volume": 272447.5, "close_time": 1764399599999, "quote_volume": 3273.259079, "trades": 38, "taker_buy_base": 37905.1, "taker_buy_quote": 454.931675 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.01197, "high": 0.012, "low": 0.01192, "close": 0.01192, "volume": 244533.6, "close_time": 1764403199999, "quote_volume": 2930.433929, "trades": 25, "taker_buy_base": 174079.2, "taker_buy_quote": 2086.365474 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01189, "close": 0.01191, "volume": 56740.1, "close_time": 1764406799999, "quote_volume": 676.667827, "trades": 19, "taker_buy_base": 49243.5, "taker_buy_quote": 587.205806 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.01194, "high": 0.01195, "low": 0.01191, "close": 0.01191, "volume": 85006.5, "close_time": 1764410399999, "quote_volume": 1014.356248, "trades": 16, "taker_buy_base": 58606.8, "taker_buy_quote": 699.14383 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.01191, "high": 0.01214, "low": 0.01185, "close": 0.01208, "volume": 1183756.5, "close_time": 1764413999999, "quote_volume": 14160.737793, "trades": 113, "taker_buy_base": 674044.1, "taker_buy_quote": 8081.708473 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.01215, "high": 0.01216, "low": 0.01204, "close": 0.0121, "volume": 707443.5, "close_time": 1764417599999, "quote_volume": 8555.935584, "trades": 42, "taker_buy_base": 306524.8, "taker_buy_quote": 3703.759471 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01209, "high": 0.01209, "low": 0.01196, "close": 0.01204, "volume": 636943.4, "close_time": 1764421199999, "quote_volume": 7667.26324, "trades": 38, "taker_buy_base": 394766.7, "taker_buy_quote": 4756.988405 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.01201, "high": 0.01247, "low": 0.01201, "close": 0.01235, "volume": 2918766.0, "close_time": 1764424799999, "quote_volume": 35606.322216, "trades": 214, "taker_buy_base": 1487640.0, "taker_buy_quote": 18109.216885 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.01238, "high": 0.01239, "low": 0.01202, "close": 0.01211, "volume": 1019174.9, "close_time": 1764428399999, "quote_volume": 12420.518439, "trades": 108, "taker_buy_base": 634367.9, "taker_buy_quote": 7720.371839 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.01208, "high": 0.01214, "low": 0.01194, "close": 0.01202, "volume": 939024.4, "close_time": 1764431999999, "quote_volume": 11281.332224, "trades": 83, "taker_buy_base": 476358.7, "taker_buy_quote": 5713.896317 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01188, "close": 0.01191, "volume": 169201.3, "close_time": 1764435599999, "quote_volume": 2024.428869, "trades": 17, "taker_buy_base": 144375.4, "taker_buy_quote": 1728.406012 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.01187, "high": 0.01187, "low": 0.01175, "close": 0.01175, "volume": 72298.4, "close_time": 1764439199999, "quote_volume": 851.384909, "trades": 16, "taker_buy_base": 19480.4, "taker_buy_quote": 229.693851 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.01174, "high": 0.01174, "low": 0.01163, "close": 0.01168, "volume": 186081.7, "close_time": 1764442799999, "quote_volume": 2179.12625, "trades": 30, "taker_buy_base": 36302.8, "taker_buy_quote": 423.862111 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01165, "close": 0.01165, "volume": 40585.4, "close_time": 1764446399999, "quote_volume": 475.11124, "trades": 13, "taker_buy_base": 31315.0, "taker_buy_quote": 366.706169 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01163, "high": 0.01163, "low": 0.01148, "close": 0.01156, "volume": 143961.1, "close_time": 1764449999999, "quote_volume": 1661.299616, "trades": 36, "taker_buy_base": 87614.2, "taker_buy_quote": 1011.615165 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.01153, "high": 0.01175, "low": 0.01153, "close": 0.01175, "volume": 73180.4, "close_time": 1764453599999, "quote_volume": 851.688876, "trades": 13, "taker_buy_base": 28052.4, "taker_buy_quote": 326.4704 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0118, "high": 0.0119, "low": 0.01161, "close": 0.01162, "volume": 1578693.0, "close_time": 1764457199999, "quote_volume": 18587.439681, "trades": 123, "taker_buy_base": 487922.0, "taker_buy_quote": 5755.339157 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.01164, "high": 0.01165, "low": 0.01155, "close": 0.01156, "volume": 221510.8, "close_time": 1764460799999, "quote_volume": 2565.162509, "trades": 46, "taker_buy_base": 81026.5, "taker_buy_quote": 940.489401 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01157, "high": 0.0116, "low": 0.01152, "close": 0.0116, "volume": 305327.0, "close_time": 1764464399999, "quote_volume": 3528.849658, "trades": 52, "taker_buy_base": 248796.5, "taker_buy_quote": 2876.215399 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.01159, "high": 0.01164, "low": 0.01159, "close": 0.01162, "volume": 106936.8, "close_time": 1764467999999, "quote_volume": 1242.693181, "trades": 28, "taker_buy_base": 91177.3, "taker_buy_quote": 1059.678795 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.01165, "high": 0.01174, "low": 0.01159, "close": 0.01159, "volume": 354949.5, "close_time": 1764471599999, "quote_volume": 4136.023856, "trades": 35, "taker_buy_base": 186820.2, "taker_buy_quote": 2177.966006 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.01149, "high": 0.01151, "low": 0.01138, "close": 0.0115, "volume": 355886.5, "close_time": 1764475199999, "quote_volume": 4069.730739, "trades": 44, "taker_buy_base": 171597.5, "taker_buy_quote": 1966.676912 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01149, "high": 0.01157, "low": 0.01149, "close": 0.01157, "volume": 240103.9, "close_time": 1764478799999, "quote_volume": 2772.677525, "trades": 25, "taker_buy_base": 216275.9, "taker_buy_quote": 2497.551173 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.01152, "high": 0.01152, "low": 0.01136, "close": 0.01145, "volume": 381857.3, "close_time": 1764482399999, "quote_volume": 4369.439647, "trades": 48, "taker_buy_base": 56582.8, "taker_buy_quote": 646.877706 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.01145, "high": 0.01165, "low": 0.01145, "close": 0.01158, "volume": 296319.9, "close_time": 1764485999999, "quote_volume": 3435.991105, "trades": 66, "taker_buy_base": 235493.1, "taker_buy_quote": 2731.947406 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.01156, "high": 0.01156, "low": 0.01149, "close": 0.01151, "volume": 250493.4, "close_time": 1764489599999, "quote_volume": 2890.044746, "trades": 24, "taker_buy_base": 23834.2, "taker_buy_quote": 274.605454 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01152, "high": 0.01163, "low": 0.01147, "close": 0.01158, "volume": 626680.1, "close_time": 1764493199999, "quote_volume": 7222.651593, "trades": 57, "taker_buy_base": 402123.8, "taker_buy_quote": 4627.779298 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.01156, "high": 0.0116, "low": 0.01151, "close": 0.0116, "volume": 78197.9, "close_time": 1764496799999, "quote_volume": 903.928749, "trades": 29, "taker_buy_base": 69024.4, "taker_buy_quote": 798.009664 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.01149, "high": 0.01155, "low": 0.01148, "close": 0.0115, "volume": 97910.5, "close_time": 1764500399999, "quote_volume": 1128.426823, "trades": 27, "taker_buy_base": 58597.9, "taker_buy_quote": 676.208729 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.01151, "high": 0.01155, "low": 0.01149, "close": 0.01149, "volume": 321369.2, "close_time": 1764503999999, "quote_volume": 3704.498575, "trades": 32, "taker_buy_base": 134537.2, "taker_buy_quote": 1548.85959 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01148, "high": 0.0116, "low": 0.01148, "close": 0.01157, "volume": 147620.6, "close_time": 1764507599999, "quote_volume": 1706.901184, "trades": 50, "taker_buy_base": 125499.1, "taker_buy_quote": 1451.642182 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.01157, "high": 0.01162, "low": 0.01153, "close": 0.0116, "volume": 253172.7, "close_time": 1764511199999, "quote_volume": 2923.490109, "trades": 39, "taker_buy_base": 242110.4, "taker_buy_quote": 2795.499298 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.01156, "high": 0.01159, "low": 0.01148, "close": 0.01148, "volume": 278167.6, "close_time": 1764514799999, "quote_volume": 3201.177721, "trades": 37, "taker_buy_base": 52239.2, "taker_buy_quote": 603.878136 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.01144, "high": 0.01148, "low": 0.01143, "close": 0.01148, "volume": 41203.8, "close_time": 1764518399999, "quote_volume": 471.591077, "trades": 22, "taker_buy_base": 24467.9, "taker_buy_quote": 279.920372 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01147, "high": 0.01163, "low": 0.01147, "close": 0.01163, "volume": 25573.8, "close_time": 1764521999999, "quote_volume": 295.249607, "trades": 22, "taker_buy_base": 22640.5, "taker_buy_quote": 261.145163 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.01163, "high": 0.01164, "low": 0.01155, "close": 0.01162, "volume": 277625.9, "close_time": 1764525599999, "quote_volume": 3214.093671, "trades": 37, "taker_buy_base": 238729.7, "taker_buy_quote": 2763.773074 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.01163, "high": 0.01167, "low": 0.0116, "close": 0.01163, "volume": 527527.1, "close_time": 1764529199999, "quote_volume": 6141.094209, "trades": 43, "taker_buy_base": 204716.3, "taker_buy_quote": 2380.913076 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.01167, "high": 0.01175, "low": 0.0116, "close": 0.0117, "volume": 343651.6, "close_time": 1764532799999, "quote_volume": 4011.717265, "trades": 55, "taker_buy_base": 163932.4, "taker_buy_quote": 1911.565749 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01177, "high": 0.0118, "low": 0.01164, "close": 0.01175, "volume": 610015.1, "close_time": 1764536399999, "quote_volume": 7135.024624, "trades": 53, "taker_buy_base": 387792.3, "taker_buy_quote": 4540.79929 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01161, "close": 0.01163, "volume": 93923.1, "close_time": 1764539999999, "quote_volume": 1097.235497, "trades": 17, "taker_buy_base": 14652.0, "taker_buy_quote": 170.281382 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.01169, "high": 0.01171, "low": 0.0116, "close": 0.0116, "volume": 486297.8, "close_time": 1764543599999, "quote_volume": 5663.414924, "trades": 14, "taker_buy_base": 205689.9, "taker_buy_quote": 2390.174803 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.01169, "high": 0.0117, "low": 0.01146, "close": 0.01149, "volume": 537542.8, "close_time": 1764547199999, "quote_volume": 6251.138334, "trades": 35, "taker_buy_base": 165503.7, "taker_buy_quote": 1910.681527 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0114, "high": 0.0114, "low": 0.0105, "close": 0.01056, "volume": 5898360.0, "close_time": 1764550799999, "quote_volume": 64006.179938, "trades": 353, "taker_buy_base": 2715409.8, "taker_buy_quote": 29437.054485 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.01051, "high": 0.01075, "low": 0.01051, "close": 0.01059, "volume": 94516.0, "close_time": 1764554399999, "quote_volume": 1004.039427, "trades": 33, "taker_buy_base": 73559.6, "taker_buy_quote": 781.502698 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.01059, "high": 0.01064, "low": 0.01055, "close": 0.01063, "volume": 18469.9, "close_time": 1764557999999, "quote_volume": 195.40234, "trades": 10, "taker_buy_base": 6090.8, "taker_buy_quote": 64.45965 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.01056, "high": 0.01056, "low": 0.01033, "close": 0.01033, "volume": 92682.3, "close_time": 1764561599999, "quote_volume": 969.902719, "trades": 18, "taker_buy_base": 21033.3, "taker_buy_quote": 220.724881 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01032, "high": 0.01033, "low": 0.01019, "close": 0.01027, "volume": 438930.0, "close_time": 1764565199999, "quote_volume": 4500.255519, "trades": 68, "taker_buy_base": 341207.6, "taker_buy_quote": 3497.537361 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.01028, "high": 0.01041, "low": 0.01028, "close": 0.01041, "volume": 138024.0, "close_time": 1764568799999, "quote_volume": 1427.806816, "trades": 35, "taker_buy_base": 55296.7, "taker_buy_quote": 571.053214 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.01037, "high": 0.01038, "low": 0.01023, "close": 0.01023, "volume": 216740.5, "close_time": 1764572399999, "quote_volume": 2222.918383, "trades": 38, "taker_buy_base": 39198.7, "taker_buy_quote": 402.983567 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01008, "close": 0.01021, "volume": 859795.2, "close_time": 1764575999999, "quote_volume": 8709.918085, "trades": 82, "taker_buy_base": 588497.8, "taker_buy_quote": 5959.471697 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01018, "high": 0.01039, "low": 0.01018, "close": 0.01038, "volume": 174229.1, "close_time": 1764579599999, "quote_volume": 1793.39996, "trades": 53, "taker_buy_base": 91257.3, "taker_buy_quote": 937.160791 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.01038, "high": 0.0105, "low": 0.01036, "close": 0.01036, "volume": 438431.1, "close_time": 1764583199999, "quote_volume": 4577.059664, "trades": 62, "taker_buy_base": 200802.3, "taker_buy_quote": 2091.1323 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.01038, "high": 0.01046, "low": 0.01038, "close": 0.01043, "volume": 263392.5, "close_time": 1764586799999, "quote_volume": 2748.182805, "trades": 26, "taker_buy_base": 36000.2, "taker_buy_quote": 375.522134 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.01038, "high": 0.01038, "low": 0.01031, "close": 0.01035, "volume": 220566.2, "close_time": 1764590399999, "quote_volume": 2279.752478, "trades": 23, "taker_buy_base": 134216.4, "taker_buy_quote": 1388.952991 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01029, "high": 0.01036, "low": 0.01018, "close": 0.01036, "volume": 278192.3, "close_time": 1764593999999, "quote_volume": 2861.553068, "trades": 33, "taker_buy_base": 182846.3, "taker_buy_quote": 1882.448006 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.01036, "high": 0.01039, "low": 0.01025, "close": 0.01028, "volume": 69860.2, "close_time": 1764597599999, "quote_volume": 720.959955, "trades": 19, "taker_buy_base": 29606.0, "taker_buy_quote": 304.792628 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.01025, "high": 0.01046, "low": 0.01024, "close": 0.01036, "volume": 268354.2, "close_time": 1764601199999, "quote_volume": 2774.022582, "trades": 27, "taker_buy_base": 50282.3, "taker_buy_quote": 518.19021 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01014, "close": 0.01026, "volume": 398214.6, "close_time": 1764604799999, "quote_volume": 4094.851378, "trades": 42, "taker_buy_base": 104892.0, "taker_buy_quote": 1083.343949 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01027, "high": 0.01031, "low": 0.01019, "close": 0.01028, "volume": 42952.4, "close_time": 1764608399999, "quote_volume": 440.130117, "trades": 21, "taker_buy_base": 37119.0, "taker_buy_quote": 380.007209 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.01019, "high": 0.01022, "low": 0.01011, "close": 0.01022, "volume": 51454.4, "close_time": 1764611999999, "quote_volume": 523.145397, "trades": 26, "taker_buy_base": 32343.1, "taker_buy_quote": 328.92417 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0102, "high": 0.01029, "low": 0.01016, "close": 0.01029, "volume": 280981.1, "close_time": 1764615599999, "quote_volume": 2873.605935, "trades": 63, "taker_buy_base": 110901.6, "taker_buy_quote": 1136.502632 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01021, "close": 0.01024, "volume": 68512.3, "close_time": 1764619199999, "quote_volume": 702.204709, "trades": 12, "taker_buy_base": 14353.5, "taker_buy_quote": 147.103878 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01026, "high": 0.01037, "low": 0.01026, "close": 0.01029, "volume": 276500.0, "close_time": 1764622799999, "quote_volume": 2854.674554, "trades": 22, "taker_buy_base": 133520.0, "taker_buy_quote": 1376.807527 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.01036, "high": 0.01041, "low": 0.01032, "close": 0.01035, "volume": 428777.8, "close_time": 1764626399999, "quote_volume": 4449.595272, "trades": 32, "taker_buy_base": 167232.6, "taker_buy_quote": 1739.345017 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.01041, "high": 0.01042, "low": 0.01039, "close": 0.01039, "volume": 4128.5, "close_time": 1764629999999, "quote_volume": 42.980282, "trades": 4, "taker_buy_base": 2113.3, "taker_buy_quote": 21.999625 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.01051, "high": 0.01052, "low": 0.01047, "close": 0.01047, "volume": 9330.2, "close_time": 1764633599999, "quote_volume": 97.938123, "trades": 6, "taker_buy_base": 5526.6, "taker_buy_quote": 58.080281 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01038, "close": 0.01038, "volume": 92743.5, "close_time": 1764637199999, "quote_volume": 963.881096, "trades": 15, "taker_buy_base": 2621.9, "taker_buy_quote": 27.344909 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.01036, "high": 0.0104, "low": 0.01034, "close": 0.01034, "volume": 24514.1, "close_time": 1764640799999, "quote_volume": 254.285813, "trades": 7, "taker_buy_base": 22571.0, "taker_buy_quote": 234.077573 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.01035, "high": 0.01039, "low": 0.01033, "close": 0.01039, "volume": 118080.9, "close_time": 1764644399999, "quote_volume": 1226.541443, "trades": 14, "taker_buy_base": 113249.9, "taker_buy_quote": 1176.540593 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01039, "close": 0.01039, "volume": 0.0, "close_time": 1764647999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01036, "high": 0.01042, "low": 0.01036, "close": 0.01042, "volume": 200226.0, "close_time": 1764651599999, "quote_volume": 2082.100487, "trades": 9, "taker_buy_base": 30035.8, "taker_buy_quote": 312.128719 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01042, "close": 0.01042, "volume": 0.0, "close_time": 1764655199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01035, "close": 0.01035, "volume": 23235.5, "close_time": 1764658799999, "quote_volume": 240.854991, "trades": 9, "taker_buy_base": 21817.8, "taker_buy_quote": 226.153442 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.01043, "high": 0.01044, "low": 0.01042, "close": 0.01042, "volume": 4315.7, "close_time": 1764662399999, "quote_volume": 45.022421, "trades": 3, "taker_buy_base": 3689.4, "taker_buy_quote": 38.496375 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01025, "close": 0.0103, "volume": 42919.3, "close_time": 1764665999999, "quote_volume": 441.705415, "trades": 25, "taker_buy_base": 37299.4, "taker_buy_quote": 383.879925 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.01029, "high": 0.01032, "low": 0.01026, "close": 0.01032, "volume": 212943.9, "close_time": 1764669599999, "quote_volume": 2191.945985, "trades": 22, "taker_buy_base": 197054.9, "taker_buy_quote": 2028.339917 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.01036, "high": 0.01045, "low": 0.0103, "close": 0.01042, "volume": 26813.8, "close_time": 1764673199999, "quote_volume": 278.388046, "trades": 15, "taker_buy_base": 12460.6, "taker_buy_quote": 129.855967 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.01039, "high": 0.01041, "low": 0.01036, "close": 0.01039, "volume": 15885.1, "close_time": 1764676799999, "quote_volume": 165.02196, "trades": 10, "taker_buy_base": 10549.8, "taker_buy_quote": 109.659008 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01041, "close": 0.01042, "volume": 352944.4, "close_time": 1764680399999, "quote_volume": 3678.162273, "trades": 18, "taker_buy_base": 345160.3, "taker_buy_quote": 3596.932104 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01044, "high": 0.01053, "low": 0.01042, "close": 0.01051, "volume": 40157.6, "close_time": 1764683999999, "quote_volume": 421.783723, "trades": 19, "taker_buy_base": 9237.7, "taker_buy_quote": 97.034166 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.01051, "high": 0.01076, "low": 0.01051, "close": 0.01076, "volume": 204784.6, "close_time": 1764687599999, "quote_volume": 2162.434436, "trades": 30, "taker_buy_base": 24084.4, "taker_buy_quote": 256.252152 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.01078, "high": 0.01137, "low": 0.01078, "close": 0.01125, "volume": 1056207.8, "close_time": 1764691199999, "quote_volume": 11816.619835, "trades": 188, "taker_buy_base": 873488.1, "taker_buy_quote": 9774.681837 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01131, "high": 0.01131, "low": 0.01108, "close": 0.01116, "volume": 75497.9, "close_time": 1764694799999, "quote_volume": 844.76059, "trades": 30, "taker_buy_base": 27151.9, "taker_buy_quote": 303.36912 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.01116, "high": 0.01121, "low": 0.01108, "close": 0.01108, "volume": 388305.5, "close_time": 1764698399999, "quote_volume": 4332.329691, "trades": 88, "taker_buy_base": 168960.8, "taker_buy_quote": 1885.875592 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0111, "high": 0.01114, "low": 0.01108, "close": 0.0111, "volume": 61365.4, "close_time": 1764701999999, "quote_volume": 681.289643, "trades": 43, "taker_buy_base": 34503.7, "taker_buy_quote": 383.110811 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.01112, "high": 0.01116, "low": 0.01105, "close": 0.01105, "volume": 39995.3, "close_time": 1764705599999, "quote_volume": 444.745352, "trades": 42, "taker_buy_base": 22073.3, "taker_buy_quote": 245.29872 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01106, "high": 0.01106, "low": 0.01089, "close": 0.01094, "volume": 465509.0, "close_time": 1764709199999, "quote_volume": 5111.58367, "trades": 118, "taker_buy_base": 323910.1, "taker_buy_quote": 3559.038602 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.01097, "high": 0.011, "low": 0.01094, "close": 0.01099, "volume": 68801.7, "close_time": 1764712799999, "quote_volume": 755.184269, "trades": 53, "taker_buy_base": 31816.8, "taker_buy_quote": 349.30746 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.01099, "high": 0.01111, "low": 0.01099, "close": 0.01105, "volume": 58755.9, "close_time": 1764716399999, "quote_volume": 648.38792, "trades": 33, "taker_buy_base": 29950.4, "taker_buy_quote": 330.291945 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.01105, "high": 0.01107, "low": 0.01098, "close": 0.01098, "volume": 183754.6, "close_time": 1764719999999, "quote_volume": 2028.96519, "trades": 117, "taker_buy_base": 117305.5, "taker_buy_quote": 1296.215309 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01099, "high": 0.01104, "low": 0.01093, "close": 0.01101, "volume": 125904.0, "close_time": 1764723599999, "quote_volume": 1384.142103, "trades": 111, "taker_buy_base": 73964.4, "taker_buy_quote": 812.874201 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.01099, "high": 0.01106, "low": 0.01099, "close": 0.01106, "volume": 59531.9, "close_time": 1764727199999, "quote_volume": 656.606436, "trades": 35, "taker_buy_base": 33090.6, "taker_buy_quote": 365.036215 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.01106, "high": 0.01118, "low": 0.01106, "close": 0.01111, "volume": 54450.3, "close_time": 1764730799999, "quote_volume": 606.021182, "trades": 41, "taker_buy_base": 36768.6, "taker_buy_quote": 409.201376 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.01116, "high": 0.01116, "low": 0.01104, "close": 0.01104, "volume": 26804.3, "close_time": 1764734399999, "quote_volume": 297.364781, "trades": 33, "taker_buy_base": 12875.1, "taker_buy_quote": 142.927182 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01103, "high": 0.01115, "low": 0.01103, "close": 0.01115, "volume": 34561.7, "close_time": 1764737999999, "quote_volume": 382.858159, "trades": 37, "taker_buy_base": 31781.5, "taker_buy_quote": 351.896285 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.01117, "high": 0.01121, "low": 0.01116, "close": 0.01118, "volume": 276501.9, "close_time": 1764741599999, "quote_volume": 3097.097594, "trades": 51, "taker_buy_base": 69897.8, "taker_buy_quote": 781.419273 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.01121, "high": 0.01134, "low": 0.01121, "close": 0.01122, "volume": 104060.7, "close_time": 1764745199999, "quote_volume": 1174.311289, "trades": 63, "taker_buy_base": 86307.7, "taker_buy_quote": 973.696488 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.01123, "high": 0.01123, "low": 0.01112, "close": 0.01114, "volume": 301556.4, "close_time": 1764748799999, "quote_volume": 3367.163514, "trades": 53, "taker_buy_base": 254768.6, "taker_buy_quote": 2845.103074 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01115, "high": 0.0112, "low": 0.0111, "close": 0.0111, "volume": 301866.3, "close_time": 1764752399999, "quote_volume": 3366.321947, "trades": 65, "taker_buy_base": 110855.8, "taker_buy_quote": 1236.814962 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.01111, "high": 0.01115, "low": 0.01101, "close": 0.01112, "volume": 708112.3, "close_time": 1764755999999, "quote_volume": 7866.797888, "trades": 106, "taker_buy_base": 179342.0, "taker_buy_quote": 1988.243677 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.01112, "high": 0.01117, "low": 0.01098, "close": 0.011, "volume": 245950.7, "close_time": 1764759599999, "quote_volume": 2733.850527, "trades": 83, "taker_buy_base": 207750.1, "taker_buy_quote": 2311.834917 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.01097, "high": 0.01104, "low": 0.01094, "close": 0.01102, "volume": 144576.4, "close_time": 1764763199999, "quote_volume": 1593.084723, "trades": 37, "taker_buy_base": 63710.7, "taker_buy_quote": 702.163938 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01101, "high": 0.01103, "low": 0.0109, "close": 0.01095, "volume": 124445.5, "close_time": 1764766799999, "quote_volume": 1363.63134, "trades": 38, "taker_buy_base": 75176.2, "taker_buy_quote": 824.536698 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.01092, "high": 0.01098, "low": 0.01092, "close": 0.01094, "volume": 74845.0, "close_time": 1764770399999, "quote_volume": 818.717114, "trades": 32, "taker_buy_base": 30264.5, "taker_buy_quote": 331.195709 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.01093, "high": 0.01102, "low": 0.01066, "close": 0.01084, "volume": 1653752.2, "close_time": 1764773999999, "quote_volume": 17931.188531, "trades": 221, "taker_buy_base": 701532.3, "taker_buy_quote": 7609.604156 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.01083, "high": 0.01085, "low": 0.01073, "close": 0.01082, "volume": 185616.6, "close_time": 1764777599999, "quote_volume": 2005.322942, "trades": 63, "taker_buy_base": 126763.0, "taker_buy_quote": 1369.031222 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01083, "high": 0.01087, "low": 0.01071, "close": 0.0108, "volume": 389544.4, "close_time": 1764781199999, "quote_volume": 4203.361512, "trades": 104, "taker_buy_base": 236627.9, "taker_buy_quote": 2550.641604 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.01081, "high": 0.01095, "low": 0.0108, "close": 0.01094, "volume": 266238.5, "close_time": 1764784799999, "quote_volume": 2889.288005, "trades": 69, "taker_buy_base": 154175.7, "taker_buy_quote": 1671.635423 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.01095, "high": 0.01101, "low": 0.01095, "close": 0.01099, "volume": 391155.0, "close_time": 1764788399999, "quote_volume": 4297.591697, "trades": 58, "taker_buy_base": 195379.3, "taker_buy_quote": 2147.472001 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0109, "high": 0.01099, "low": 0.0109, "close": 0.01099, "volume": 261024.6, "close_time": 1764791999999, "quote_volume": 2854.113836, "trades": 48, "taker_buy_base": 175241.8, "taker_buy_quote": 1913.418636 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01092, "close": 0.01095, "volume": 222724.9, "close_time": 1764795599999, "quote_volume": 2439.986482, "trades": 83, "taker_buy_base": 63507.8, "taker_buy_quote": 696.658373 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.01098, "high": 0.01108, "low": 0.01097, "close": 0.01108, "volume": 526957.5, "close_time": 1764799199999, "quote_volume": 5806.633064, "trades": 118, "taker_buy_base": 460486.4, "taker_buy_quote": 5073.972455 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0111, "high": 0.01113, "low": 0.01101, "close": 0.01113, "volume": 155251.7, "close_time": 1764802799999, "quote_volume": 1712.839258, "trades": 54, "taker_buy_base": 54614.7, "taker_buy_quote": 603.680314 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.01114, "high": 0.01116, "low": 0.01104, "close": 0.01105, "volume": 51137.5, "close_time": 1764806399999, "quote_volume": 565.862096, "trades": 61, "taker_buy_base": 30815.1, "taker_buy_quote": 340.817464 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01102, "close": 0.01105, "volume": 41660.8, "close_time": 1764809999999, "quote_volume": 459.810853, "trades": 56, "taker_buy_base": 18413.4, "taker_buy_quote": 203.224167 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.01104, "high": 0.0112, "low": 0.01104, "close": 0.01106, "volume": 42791.3, "close_time": 1764813599999, "quote_volume": 475.985318, "trades": 52, "taker_buy_base": 11934.4, "taker_buy_quote": 132.456482 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.01106, "high": 0.01116, "low": 0.01106, "close": 0.01114, "volume": 19569.3, "close_time": 1764817199999, "quote_volume": 218.009534, "trades": 24, "taker_buy_base": 11545.0, "taker_buy_quote": 128.54354 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.01108, "high": 0.01109, "low": 0.011, "close": 0.01103, "volume": 81055.2, "close_time": 1764820799999, "quote_volume": 895.278465, "trades": 30, "taker_buy_base": 74588.4, "taker_buy_quote": 823.824435 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01105, "high": 0.01106, "low": 0.01098, "close": 0.01103, "volume": 46947.6, "close_time": 1764824399999, "quote_volume": 517.195839, "trades": 31, "taker_buy_base": 16328.6, "taker_buy_quote": 180.074007 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01096, "close": 0.01099, "volume": 644858.9, "close_time": 1764827999999, "quote_volume": 7087.271249, "trades": 51, "taker_buy_base": 158052.7, "taker_buy_quote": 1741.477663 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.011, "high": 0.0111, "low": 0.011, "close": 0.01104, "volume": 32743.8, "close_time": 1764831599999, "quote_volume": 361.69536, "trades": 36, "taker_buy_base": 22224.3, "taker_buy_quote": 245.451293 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.01104, "high": 0.01104, "low": 0.01098, "close": 0.01102, "volume": 33644.0, "close_time": 1764835199999, "quote_volume": 370.878634, "trades": 31, "taker_buy_base": 28621.6, "taker_buy_quote": 315.585066 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01104, "high": 0.01105, "low": 0.01096, "close": 0.011, "volume": 112653.3, "close_time": 1764838799999, "quote_volume": 1238.717664, "trades": 51, "taker_buy_base": 61039.2, "taker_buy_quote": 671.474392 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.01103, "high": 0.01107, "low": 0.01102, "close": 0.01102, "volume": 193112.4, "close_time": 1764842399999, "quote_volume": 2131.817286, "trades": 35, "taker_buy_base": 37279.7, "taker_buy_quote": 411.533103 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.011, "high": 0.011, "low": 0.01093, "close": 0.01095, "volume": 16455.0, "close_time": 1764845999999, "quote_volume": 180.440361, "trades": 16, "taker_buy_base": 11534.6, "taker_buy_quote": 126.485153 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01088, "close": 0.01093, "volume": 338516.2, "close_time": 1764849599999, "quote_volume": 3692.653037, "trades": 37, "taker_buy_base": 325302.5, "taker_buy_quote": 3548.655347 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01092, "high": 0.01092, "low": 0.01086, "close": 0.01086, "volume": 271939.1, "close_time": 1764853199999, "quote_volume": 2959.752278, "trades": 30, "taker_buy_base": 97134.0, "taker_buy_quote": 1057.889427 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.01086, "high": 0.01087, "low": 0.01072, "close": 0.01074, "volume": 188403.4, "close_time": 1764856799999, "quote_volume": 2033.058724, "trades": 104, "taker_buy_base": 145392.1, "taker_buy_quote": 1567.315339 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.01074, "high": 0.01081, "low": 0.01068, "close": 0.01071, "volume": 82298.9, "close_time": 1764860399999, "quote_volume": 884.479346, "trades": 73, "taker_buy_base": 65722.5, "taker_buy_quote": 706.367509 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.01071, "high": 0.01095, "low": 0.01071, "close": 0.01087, "volume": 465921.2, "close_time": 1764863999999, "quote_volume": 5061.378652, "trades": 85, "taker_buy_base": 271714.1, "taker_buy_quote": 2941.917417 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01085, "high": 0.01094, "low": 0.01075, "close": 0.01075, "volume": 355918.8, "close_time": 1764867599999, "quote_volume": 3836.951192, "trades": 69, "taker_buy_base": 90819.3, "taker_buy_quote": 981.007132 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.01074, "high": 0.01074, "low": 0.01061, "close": 0.01071, "volume": 59107.5, "close_time": 1764871199999, "quote_volume": 632.238035, "trades": 38, "taker_buy_base": 34393.5, "taker_buy_quote": 367.955259 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.01072, "high": 0.01077, "low": 0.01066, "close": 0.01067, "volume": 131844.1, "close_time": 1764874799999, "quote_volume": 1412.186632, "trades": 72, "taker_buy_base": 64239.1, "taker_buy_quote": 687.266015 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01037, "close": 0.0106, "volume": 415565.3, "close_time": 1764878399999, "quote_volume": 4372.09549, "trades": 115, "taker_buy_base": 206241.5, "taker_buy_quote": 2170.914135 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0106, "high": 0.01064, "low": 0.01054, "close": 0.01063, "volume": 111214.0, "close_time": 1764881999999, "quote_volume": 1177.432532, "trades": 54, "taker_buy_base": 94101.6, "taker_buy_quote": 996.260362 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01053, "close": 0.01053, "volume": 48203.9, "close_time": 1764885599999, "quote_volume": 510.858381, "trades": 27, "taker_buy_base": 43030.2, "taker_buy_quote": 455.869068 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.01053, "high": 0.0106, "low": 0.01053, "close": 0.0106, "volume": 250442.2, "close_time": 1764889199999, "quote_volume": 2645.389872, "trades": 46, "taker_buy_base": 245665.3, "taker_buy_quote": 2595.003012 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01058, "close": 0.0106, "volume": 101205.5, "close_time": 1764892799999, "quote_volume": 1072.933794, "trades": 31, "taker_buy_base": 11162.2, "taker_buy_quote": 118.430942 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01059, "high": 0.01061, "low": 0.01053, "close": 0.01058, "volume": 79902.8, "close_time": 1764896399999, "quote_volume": 845.403419, "trades": 36, "taker_buy_base": 19164.6, "taker_buy_quote": 202.547848 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.01055, "high": 0.01072, "low": 0.01053, "close": 0.01063, "volume": 985439.1, "close_time": 1764899999999, "quote_volume": 10500.847783, "trades": 68, "taker_buy_base": 46812.3, "taker_buy_quote": 498.55936 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.01061, "high": 0.01075, "low": 0.01061, "close": 0.01067, "volume": 101889.6, "close_time": 1764903599999, "quote_volume": 1087.280128, "trades": 47, "taker_buy_base": 53189.8, "taker_buy_quote": 567.438904 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.01065, "high": 0.01066, "low": 0.0106, "close": 0.0106, "volume": 9766.0, "close_time": 1764907199999, "quote_volume": 103.773342, "trades": 4, "taker_buy_base": 1052.2, "taker_buy_quote": 11.15332 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01058, "high": 0.01059, "low": 0.01043, "close": 0.01043, "volume": 52451.9, "close_time": 1764910799999, "quote_volume": 551.465496, "trades": 41, "taker_buy_base": 19371.9, "taker_buy_quote": 203.672208 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01046, "close": 0.01051, "volume": 20868.6, "close_time": 1764914399999, "quote_volume": 218.776434, "trades": 8, "taker_buy_base": 10081.2, "taker_buy_quote": 105.733948 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.01051, "high": 0.01059, "low": 0.01051, "close": 0.01059, "volume": 97891.6, "close_time": 1764917999999, "quote_volume": 1034.039068, "trades": 53, "taker_buy_base": 81606.1, "taker_buy_quote": 862.034051 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.01061, "high": 0.0107, "low": 0.01061, "close": 0.01065, "volume": 74694.6, "close_time": 1764921599999, "quote_volume": 796.488921, "trades": 37, "taker_buy_base": 22107.3, "taker_buy_quote": 235.786834 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01064, "high": 0.01064, "low": 0.01054, "close": 0.01056, "volume": 106060.3, "close_time": 1764925199999, "quote_volume": 1123.233391, "trades": 28, "taker_buy_base": 39534.7, "taker_buy_quote": 418.294634 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01043, "close": 0.01047, "volume": 121549.3, "close_time": 1764928799999, "quote_volume": 1272.912632, "trades": 50, "taker_buy_base": 66199.0, "taker_buy_quote": 693.869937 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.01048, "high": 0.01059, "low": 0.01048, "close": 0.01057, "volume": 79596.5, "close_time": 1764932399999, "quote_volume": 840.503258, "trades": 25, "taker_buy_base": 35165.7, "taker_buy_quote": 370.947722 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.01056, "high": 0.01067, "low": 0.01049, "close": 0.01057, "volume": 177067.6, "close_time": 1764935999999, "quote_volume": 1879.258978, "trades": 61, "taker_buy_base": 121428.9, "taker_buy_quote": 1291.314678 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01056, "high": 0.0106, "low": 0.01055, "close": 0.0106, "volume": 64329.5, "close_time": 1764939599999, "quote_volume": 679.930537, "trades": 29, "taker_buy_base": 27128.7, "taker_buy_quote": 286.760934 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0106, "high": 0.01071, "low": 0.01048, "close": 0.01054, "volume": 472683.3, "close_time": 1764943199999, "quote_volume": 5036.480698, "trades": 83, "taker_buy_base": 264443.3, "taker_buy_quote": 2814.294448 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.01054, "high": 0.01058, "low": 0.01047, "close": 0.01049, "volume": 259526.5, "close_time": 1764946799999, "quote_volume": 2734.388811, "trades": 77, "taker_buy_base": 111550.6, "taker_buy_quote": 1174.170523 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.01049, "high": 0.01073, "low": 0.01049, "close": 0.01055, "volume": 142626.6, "close_time": 1764950399999, "quote_volume": 1517.782169, "trades": 46, "taker_buy_base": 72704.7, "taker_buy_quote": 774.778465 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01056, "high": 0.01056, "low": 0.01013, "close": 0.01024, "volume": 202258.3, "close_time": 1764953999999, "quote_volume": 2089.482519, "trades": 92, "taker_buy_base": 85960.3, "taker_buy_quote": 885.812183 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0102, "high": 0.01021, "low": 0.01013, "close": 0.01019, "volume": 196258.4, "close_time": 1764957599999, "quote_volume": 1996.41687, "trades": 41, "taker_buy_base": 95291.4, "taker_buy_quote": 970.149876 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.01019, "high": 0.01028, "low": 0.01002, "close": 0.01005, "volume": 135469.5, "close_time": 1764961199999, "quote_volume": 1372.028741, "trades": 56, "taker_buy_base": 104174.5, "taker_buy_quote": 1056.792464 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.01, "high": 0.01013, "low": 0.00995, "close": 0.01013, "volume": 71715.5, "close_time": 1764964799999, "quote_volume": 719.288994, "trades": 43, "taker_buy_base": 48618.5, "taker_buy_quote": 487.77165 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01014, "high": 0.01021, "low": 0.01011, "close": 0.01012, "volume": 72923.0, "close_time": 1764968399999, "quote_volume": 740.95522, "trades": 31, "taker_buy_base": 52164.0, "taker_buy_quote": 529.80322 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.01021, "high": 0.0106, "low": 0.01019, "close": 0.01026, "volume": 1126661.8, "close_time": 1764971999999, "quote_volume": 11746.044005, "trades": 222, "taker_buy_base": 442990.3, "taker_buy_quote": 4615.809192 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.01027, "high": 0.01054, "low": 0.01026, "close": 0.01051, "volume": 1003095.4, "close_time": 1764975599999, "quote_volume": 10383.851161, "trades": 93, "taker_buy_base": 703789.0, "taker_buy_quote": 7258.097355 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01038, "close": 0.0104, "volume": 38691.8, "close_time": 1764979199999, "quote_volume": 402.377365, "trades": 7, "taker_buy_base": 28570.2, "taker_buy_quote": 297.124295 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01028, "close": 0.01028, "volume": 1163.8, "close_time": 1764982799999, "quote_volume": 11.98714, "trades": 2, "taker_buy_base": 581.9, "taker_buy_quote": 6.005208 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01029, "close": 0.01029, "volume": 3000.0, "close_time": 1764986399999, "quote_volume": 30.87, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01029, "close": 0.01029, "volume": 0.0, "close_time": 1764989999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0104, "high": 0.01043, "low": 0.0104, "close": 0.01041, "volume": 8408.5, "close_time": 1764993599999, "quote_volume": 87.475317, "trades": 12, "taker_buy_base": 7736.1, "taker_buy_quote": 80.475633 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01041, "high": 0.01041, "low": 0.01041, "close": 0.01041, "volume": 0.0, "close_time": 1764997199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.01044, "high": 0.01044, "low": 0.01038, "close": 0.01038, "volume": 23829.6, "close_time": 1765000799999, "quote_volume": 247.483353, "trades": 23, "taker_buy_base": 9752.0, "taker_buy_quote": 101.334954 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.01037, "high": 0.01054, "low": 0.01037, "close": 0.01054, "volume": 32053.8, "close_time": 1765004399999, "quote_volume": 334.874276, "trades": 40, "taker_buy_base": 20829.2, "taker_buy_quote": 218.148975 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.01054, "high": 0.01078, "low": 0.01051, "close": 0.0106, "volume": 727724.2, "close_time": 1765007999999, "quote_volume": 7750.487266, "trades": 150, "taker_buy_base": 282884.0, "taker_buy_quote": 3021.957643 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0106, "high": 0.01147, "low": 0.0106, "close": 0.01092, "volume": 5313765.6, "close_time": 1765011599999, "quote_volume": 58841.0953, "trades": 1101, "taker_buy_base": 3029050.2, "taker_buy_quote": 33378.288962 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0109, "high": 0.01096, "low": 0.01068, "close": 0.01068, "volume": 591582.1, "close_time": 1765015199999, "quote_volume": 6388.139078, "trades": 197, "taker_buy_base": 379759.3, "taker_buy_quote": 4105.708665 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.01068, "high": 0.01071, "low": 0.01038, "close": 0.01041, "volume": 656562.4, "close_time": 1765018799999, "quote_volume": 6902.148348, "trades": 95, "taker_buy_base": 53570.2, "taker_buy_quote": 563.083547 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.01042, "high": 0.01046, "low": 0.0104, "close": 0.01043, "volume": 80314.5, "close_time": 1765022399999, "quote_volume": 837.73955, "trades": 49, "taker_buy_base": 27355.7, "taker_buy_quote": 285.568508 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01049, "high": 0.01049, "low": 0.01033, "close": 0.01035, "volume": 109758.5, "close_time": 1765025999999, "quote_volume": 1138.260116, "trades": 47, "taker_buy_base": 12133.6, "taker_buy_quote": 126.244748 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.01037, "high": 0.0104, "low": 0.01037, "close": 0.01039, "volume": 41231.2, "close_time": 1765029599999, "quote_volume": 428.136584, "trades": 38, "taker_buy_base": 9755.9, "taker_buy_quote": 101.363821 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.01041, "high": 0.01047, "low": 0.01024, "close": 0.01038, "volume": 748603.9, "close_time": 1765033199999, "quote_volume": 7756.624892, "trades": 68, "taker_buy_base": 85636.7, "taker_buy_quote": 887.174164 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.01035, "high": 0.01037, "low": 0.0102, "close": 0.01037, "volume": 293126.3, "close_time": 1765036799999, "quote_volume": 3021.235141, "trades": 84, "taker_buy_base": 61687.8, "taker_buy_quote": 635.556077 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01041, "high": 0.01057, "low": 0.01038, "close": 0.01052, "volume": 93554.7, "close_time": 1765040399999, "quote_volume": 978.545204, "trades": 152, "taker_buy_base": 50606.0, "taker_buy_quote": 526.61403 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.01052, "high": 0.01073, "low": 0.01051, "close": 0.01064, "volume": 1131896.4, "close_time": 1765043999999, "quote_volume": 11988.883011, "trades": 164, "taker_buy_base": 194420.5, "taker_buy_quote": 2071.596867 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.01064, "high": 0.01082, "low": 0.01064, "close": 0.01067, "volume": 102297.2, "close_time": 1765047599999, "quote_volume": 1096.628665, "trades": 39, "taker_buy_base": 78206.2, "taker_buy_quote": 839.032741 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.01071, "high": 0.01071, "low": 0.01055, "close": 0.01056, "volume": 46693.4, "close_time": 1765051199999, "quote_volume": 495.597174, "trades": 30, "taker_buy_base": 24991.4, "taker_buy_quote": 264.529098 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01055, "high": 0.01056, "low": 0.01055, "close": 0.01056, "volume": 4293.1, "close_time": 1765054799999, "quote_volume": 45.326506, "trades": 4, "taker_buy_base": 3154.1, "taker_buy_quote": 33.298666 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01053, "close": 0.01055, "volume": 319148.2, "close_time": 1765058399999, "quote_volume": 3371.077153, "trades": 31, "taker_buy_base": 37278.1, "taker_buy_quote": 393.418874 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01055, "close": 0.01056, "volume": 19005.4, "close_time": 1765061999999, "quote_volume": 200.925711, "trades": 9, "taker_buy_base": 19005.4, "taker_buy_quote": 200.925711 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.01051, "high": 0.01057, "low": 0.01048, "close": 0.01057, "volume": 88130.2, "close_time": 1765065599999, "quote_volume": 926.719525, "trades": 33, "taker_buy_base": 43132.0, "taker_buy_quote": 453.596142 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01061, "high": 0.01068, "low": 0.01059, "close": 0.01066, "volume": 170551.5, "close_time": 1765069199999, "quote_volume": 1812.521621, "trades": 86, "taker_buy_base": 60058.1, "taker_buy_quote": 638.258475 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.01067, "high": 0.01067, "low": 0.01057, "close": 0.01057, "volume": 105583.4, "close_time": 1765072799999, "quote_volume": 1120.547103, "trades": 42, "taker_buy_base": 36254.7, "taker_buy_quote": 384.942651 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01055, "high": 0.01058, "low": 0.01048, "close": 0.0105, "volume": 78131.7, "close_time": 1765076399999, "quote_volume": 820.531923, "trades": 16, "taker_buy_base": 62833.1, "taker_buy_quote": 659.490237 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01053, "close": 0.01054, "volume": 11695.1, "close_time": 1765079999999, "quote_volume": 123.200207, "trades": 4, "taker_buy_base": 11695.1, "taker_buy_quote": 123.200207 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01044, "close": 0.01044, "volume": 22270.0, "close_time": 1765083599999, "quote_volume": 232.639219, "trades": 20, "taker_buy_base": 9365.0, "taker_buy_quote": 97.817425 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.01043, "high": 0.01049, "low": 0.01042, "close": 0.01049, "volume": 13279.8, "close_time": 1765087199999, "quote_volume": 138.732705, "trades": 8, "taker_buy_base": 7863.3, "taker_buy_quote": 82.285407 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.01052, "high": 0.01052, "low": 0.0105, "close": 0.01052, "volume": 25995.3, "close_time": 1765090799999, "quote_volume": 273.317768, "trades": 17, "taker_buy_base": 15359.4, "taker_buy_quote": 161.534091 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.01051, "high": 0.01051, "low": 0.01034, "close": 0.01037, "volume": 51793.6, "close_time": 1765094399999, "quote_volume": 538.688528, "trades": 32, "taker_buy_base": 14370.3, "taker_buy_quote": 150.580383 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01038, "high": 0.01043, "low": 0.01032, "close": 0.01036, "volume": 42621.3, "close_time": 1765097999999, "quote_volume": 442.302881, "trades": 24, "taker_buy_base": 23125.2, "taker_buy_quote": 240.137429 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01026, "close": 0.01028, "volume": 32350.5, "close_time": 1765101599999, "quote_volume": 334.366273, "trades": 34, "taker_buy_base": 12729.3, "taker_buy_quote": 131.612739 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.01029, "high": 0.01038, "low": 0.01029, "close": 0.01029, "volume": 312427.8, "close_time": 1765105199999, "quote_volume": 3235.478641, "trades": 60, "taker_buy_base": 248382.2, "taker_buy_quote": 2573.932331 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0103, "high": 0.01033, "low": 0.01029, "close": 0.01032, "volume": 65454.9, "close_time": 1765108799999, "quote_volume": 674.839102, "trades": 27, "taker_buy_base": 6530.6, "taker_buy_quote": 67.395792 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0103, "high": 0.01036, "low": 0.0103, "close": 0.01036, "volume": 28101.3, "close_time": 1765112399999, "quote_volume": 290.099109, "trades": 8, "taker_buy_base": 9382.5, "taker_buy_quote": 96.96789 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01023, "close": 0.01028, "volume": 35376.5, "close_time": 1765115999999, "quote_volume": 363.795916, "trades": 15, "taker_buy_base": 14052.3, "taker_buy_quote": 145.066368 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.01027, "high": 0.01029, "low": 0.00995, "close": 0.01005, "volume": 115587.3, "close_time": 1765119599999, "quote_volume": 1163.982389, "trades": 46, "taker_buy_base": 48352.1, "taker_buy_quote": 486.45499 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01004, "high": 0.01039, "low": 0.01004, "close": 0.01039, "volume": 272655.7, "close_time": 1765123199999, "quote_volume": 2775.517583, "trades": 62, "taker_buy_base": 132691.2, "taker_buy_quote": 1353.925983 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01025, "close": 0.01028, "volume": 47637.2, "close_time": 1765126799999, "quote_volume": 490.650087, "trades": 38, "taker_buy_base": 17617.6, "taker_buy_quote": 181.789409 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.01039, "high": 0.01051, "low": 0.01038, "close": 0.01047, "volume": 39144.5, "close_time": 1765130399999, "quote_volume": 409.328329, "trades": 29, "taker_buy_base": 16564.2, "taker_buy_quote": 173.185925 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.01051, "high": 0.01054, "low": 0.01049, "close": 0.01052, "volume": 59900.3, "close_time": 1765133999999, "quote_volume": 629.957661, "trades": 31, "taker_buy_base": 33007.6, "taker_buy_quote": 346.968101 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01047, "close": 0.01051, "volume": 36583.1, "close_time": 1765137599999, "quote_volume": 384.148444, "trades": 19, "taker_buy_base": 6474.8, "taker_buy_quote": 68.0154 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01051, "high": 0.01051, "low": 0.01049, "close": 0.0105, "volume": 28061.3, "close_time": 1765141199999, "quote_volume": 294.694381, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01021, "close": 0.01025, "volume": 60178.5, "close_time": 1765144799999, "quote_volume": 618.947564, "trades": 17, "taker_buy_base": 18852.5, "taker_buy_quote": 192.772666 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.01019, "high": 0.01022, "low": 0.00997, "close": 0.0102, "volume": 206213.1, "close_time": 1765148399999, "quote_volume": 2083.948379, "trades": 70, "taker_buy_base": 118270.1, "taker_buy_quote": 1195.766167 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.01012, "high": 0.01014, "low": 0.01006, "close": 0.01014, "volume": 70525.0, "close_time": 1765151999999, "quote_volume": 713.648984, "trades": 28, "taker_buy_base": 45455.9, "taker_buy_quote": 460.014642 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01013, "high": 0.01016, "low": 0.01006, "close": 0.01008, "volume": 405575.6, "close_time": 1765155599999, "quote_volume": 4100.484663, "trades": 94, "taker_buy_base": 220607.8, "taker_buy_quote": 2225.742265 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.01009, "high": 0.01035, "low": 0.01009, "close": 0.01025, "volume": 275559.7, "close_time": 1765159199999, "quote_volume": 2835.349758, "trades": 54, "taker_buy_base": 87445.3, "taker_buy_quote": 896.275558 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.01026, "high": 0.01027, "low": 0.01023, "close": 0.01025, "volume": 104708.2, "close_time": 1765162799999, "quote_volume": 1073.785202, "trades": 40, "taker_buy_base": 42781.2, "taker_buy_quote": 438.681346 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.01031, "high": 0.01045, "low": 0.01031, "close": 0.01037, "volume": 45641.7, "close_time": 1765166399999, "quote_volume": 474.07105, "trades": 26, "taker_buy_base": 14854.2, "taker_buy_quote": 154.245719 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01038, "high": 0.01045, "low": 0.01038, "close": 0.01042, "volume": 40683.4, "close_time": 1765169999999, "quote_volume": 423.673409, "trades": 23, "taker_buy_base": 25950.5, "taker_buy_quote": 270.116456 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01041, "close": 0.01044, "volume": 26413.9, "close_time": 1765173599999, "quote_volume": 275.614187, "trades": 12, "taker_buy_base": 4595.2, "taker_buy_quote": 47.836292 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01042, "close": 0.01047, "volume": 13684.2, "close_time": 1765177199999, "quote_volume": 142.751091, "trades": 9, "taker_buy_base": 5906.4, "taker_buy_quote": 61.59736 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01038, "close": 0.0104, "volume": 161528.9, "close_time": 1765180799999, "quote_volume": 1677.764464, "trades": 14, "taker_buy_base": 129791.6, "taker_buy_quote": 1347.272972 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01039, "close": 0.01041, "volume": 26836.0, "close_time": 1765184399999, "quote_volume": 278.974263, "trades": 40, "taker_buy_base": 15380.4, "taker_buy_quote": 159.921835 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.01042, "high": 0.01051, "low": 0.01042, "close": 0.01047, "volume": 30604.9, "close_time": 1765187999999, "quote_volume": 320.578721, "trades": 22, "taker_buy_base": 13905.8, "taker_buy_quote": 145.627939 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01048, "close": 0.01048, "volume": 15989.9, "close_time": 1765191599999, "quote_volume": 167.88223, "trades": 12, "taker_buy_base": 13222.4, "taker_buy_quote": 138.850132 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.01046, "high": 0.01048, "low": 0.01041, "close": 0.01042, "volume": 32781.1, "close_time": 1765195199999, "quote_volume": 342.207918, "trades": 24, "taker_buy_base": 25720.4, "taker_buy_quote": 268.611304 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01046, "high": 0.0105, "low": 0.01041, "close": 0.01041, "volume": 18739.6, "close_time": 1765198799999, "quote_volume": 195.77475, "trades": 20, "taker_buy_base": 3216.3, "taker_buy_quote": 33.642498 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.01046, "high": 0.01047, "low": 0.01035, "close": 0.01042, "volume": 367108.6, "close_time": 1765202399999, "quote_volume": 3832.987424, "trades": 56, "taker_buy_base": 51082.0, "taker_buy_quote": 532.277335 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0104, "high": 0.01042, "low": 0.01029, "close": 0.01033, "volume": 438662.4, "close_time": 1765205999999, "quote_volume": 4555.486536, "trades": 111, "taker_buy_base": 298869.1, "taker_buy_quote": 3107.028794 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01019, "close": 0.01029, "volume": 89183.4, "close_time": 1765209599999, "quote_volume": 914.443129, "trades": 31, "taker_buy_base": 84498.9, "taker_buy_quote": 866.181581 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01026, "high": 0.01035, "low": 0.01023, "close": 0.01028, "volume": 44291.2, "close_time": 1765213199999, "quote_volume": 454.780421, "trades": 25, "taker_buy_base": 33872.0, "taker_buy_quote": 347.880003 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01015, "close": 0.0102, "volume": 465441.6, "close_time": 1765216799999, "quote_volume": 4752.421635, "trades": 69, "taker_buy_base": 430751.8, "taker_buy_quote": 4398.171475 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.01026, "high": 0.01026, "low": 0.0102, "close": 0.01022, "volume": 26895.9, "close_time": 1765220399999, "quote_volume": 274.851255, "trades": 23, "taker_buy_base": 9979.3, "taker_buy_quote": 102.017975 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.01017, "high": 0.01024, "low": 0.01015, "close": 0.01019, "volume": 523073.3, "close_time": 1765223999999, "quote_volume": 5322.427812, "trades": 77, "taker_buy_base": 110302.7, "taker_buy_quote": 1124.417752 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01021, "high": 0.01027, "low": 0.01021, "close": 0.01023, "volume": 64493.5, "close_time": 1765227599999, "quote_volume": 660.513447, "trades": 32, "taker_buy_base": 53260.1, "taker_buy_quote": 545.653781 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.01025, "high": 0.01034, "low": 0.01025, "close": 0.01032, "volume": 55591.1, "close_time": 1765231199999, "quote_volume": 572.103048, "trades": 25, "taker_buy_base": 33748.8, "taker_buy_quote": 346.867438 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.01036, "high": 0.01036, "low": 0.01031, "close": 0.01031, "volume": 3794.1, "close_time": 1765234799999, "quote_volume": 39.231726, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01022, "close": 0.01025, "volume": 28671.3, "close_time": 1765238399999, "quote_volume": 293.763316, "trades": 13, "taker_buy_base": 10926.1, "taker_buy_quote": 111.871166 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01023, "high": 0.01028, "low": 0.01017, "close": 0.01019, "volume": 79122.9, "close_time": 1765241999999, "quote_volume": 808.771776, "trades": 33, "taker_buy_base": 54616.0, "taker_buy_quote": 558.529414 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01006, "close": 0.0101, "volume": 101996.1, "close_time": 1765245599999, "quote_volume": 1031.870812, "trades": 46, "taker_buy_base": 29427.8, "taker_buy_quote": 297.749556 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.01014, "high": 0.01018, "low": 0.01013, "close": 0.01013, "volume": 24179.9, "close_time": 1765249199999, "quote_volume": 245.401421, "trades": 23, "taker_buy_base": 16780.7, "taker_buy_quote": 170.260737 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.01013, "high": 0.01018, "low": 0.01004, "close": 0.01017, "volume": 57525.1, "close_time": 1765252799999, "quote_volume": 583.294296, "trades": 27, "taker_buy_base": 20155.1, "taker_buy_quote": 205.003143 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01008, "close": 0.01008, "volume": 32008.3, "close_time": 1765256399999, "quote_volume": 324.743978, "trades": 27, "taker_buy_base": 7241.4, "taker_buy_quote": 73.717452 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01005, "close": 0.01011, "volume": 53262.6, "close_time": 1765259999999, "quote_volume": 537.397009, "trades": 22, "taker_buy_base": 9831.3, "taker_buy_quote": 99.295696 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0101, "high": 0.01011, "low": 0.01004, "close": 0.01004, "volume": 14114.0, "close_time": 1765263599999, "quote_volume": 142.020809, "trades": 7, "taker_buy_base": 6770.0, "taker_buy_quote": 68.216729 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.01018, "high": 0.0102, "low": 0.01017, "close": 0.01019, "volume": 19714.7, "close_time": 1765267199999, "quote_volume": 200.803392, "trades": 19, "taker_buy_base": 11291.5, "taker_buy_quote": 115.00747 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01021, "close": 0.01022, "volume": 21068.4, "close_time": 1765270799999, "quote_volume": 215.675976, "trades": 12, "taker_buy_base": 2911.8, "taker_buy_quote": 29.816832 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.01022, "high": 0.01022, "low": 0.01019, "close": 0.01019, "volume": 5932.1, "close_time": 1765274399999, "quote_volume": 60.479824, "trades": 2, "taker_buy_base": 1057.5, "taker_buy_quote": 10.80765 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01013, "close": 0.01016, "volume": 86816.4, "close_time": 1765277999999, "quote_volume": 883.273855, "trades": 29, "taker_buy_base": 1475.1, "taker_buy_quote": 15.003342 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.01021, "high": 0.01024, "low": 0.01019, "close": 0.0102, "volume": 30870.4, "close_time": 1765281599999, "quote_volume": 315.247052, "trades": 17, "taker_buy_base": 22514.1, "taker_buy_quote": 229.988395 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01022, "high": 0.01038, "low": 0.01022, "close": 0.01033, "volume": 63879.5, "close_time": 1765285199999, "quote_volume": 660.615685, "trades": 41, "taker_buy_base": 49529.6, "taker_buy_quote": 512.215058 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.01035, "high": 0.01037, "low": 0.01031, "close": 0.01031, "volume": 39708.7, "close_time": 1765288799999, "quote_volume": 410.623726, "trades": 18, "taker_buy_base": 16281.9, "taker_buy_quote": 168.463669 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.01037, "high": 0.0104, "low": 0.01028, "close": 0.0103, "volume": 50590.9, "close_time": 1765292399999, "quote_volume": 523.362866, "trades": 28, "taker_buy_base": 29865.0, "taker_buy_quote": 309.56 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0104, "high": 0.01067, "low": 0.01039, "close": 0.01067, "volume": 121836.1, "close_time": 1765295999999, "quote_volume": 1285.669391, "trades": 30, "taker_buy_base": 92340.1, "taker_buy_quote": 975.913229 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0107, "high": 0.01087, "low": 0.0107, "close": 0.01083, "volume": 58896.8, "close_time": 1765299599999, "quote_volume": 634.672868, "trades": 28, "taker_buy_base": 43972.5, "taker_buy_quote": 473.84625 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.01085, "high": 0.01093, "low": 0.01078, "close": 0.01078, "volume": 322034.3, "close_time": 1765303199999, "quote_volume": 3486.179225, "trades": 77, "taker_buy_base": 82280.0, "taker_buy_quote": 896.767554 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.01082, "high": 0.01085, "low": 0.01077, "close": 0.0108, "volume": 156358.9, "close_time": 1765306799999, "quote_volume": 1690.980835, "trades": 48, "taker_buy_base": 113667.9, "taker_buy_quote": 1230.195699 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.01075, "high": 0.01079, "low": 0.01072, "close": 0.01074, "volume": 193715.7, "close_time": 1765310399999, "quote_volume": 2086.243778, "trades": 36, "taker_buy_base": 80547.7, "taker_buy_quote": 867.351577 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01071, "high": 0.01071, "low": 0.01058, "close": 0.01062, "volume": 102988.7, "close_time": 1765313999999, "quote_volume": 1095.736794, "trades": 36, "taker_buy_base": 58556.8, "taker_buy_quote": 622.036686 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.01061, "high": 0.01062, "low": 0.01046, "close": 0.01054, "volume": 42361.0, "close_time": 1765317599999, "quote_volume": 445.52535, "trades": 24, "taker_buy_base": 21130.9, "taker_buy_quote": 222.123186 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.01055, "high": 0.01062, "low": 0.01055, "close": 0.01059, "volume": 30712.4, "close_time": 1765321199999, "quote_volume": 324.676292, "trades": 18, "taker_buy_base": 5403.4, "taker_buy_quote": 57.140188 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.01059, "high": 0.01062, "low": 0.01059, "close": 0.01059, "volume": 4752.1, "close_time": 1765324799999, "quote_volume": 50.356491, "trades": 4, "taker_buy_base": 1058.4, "taker_buy_quote": 11.240208 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01059, "high": 0.01059, "low": 0.01052, "close": 0.01052, "volume": 22465.4, "close_time": 1765328399999, "quote_volume": 237.490198, "trades": 6, "taker_buy_base": 9307.4, "taker_buy_quote": 98.472292 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0105, "high": 0.0105, "low": 0.01048, "close": 0.01048, "volume": 9554.5, "close_time": 1765331999999, "quote_volume": 100.17704, "trades": 4, "taker_buy_base": 475.3, "taker_buy_quote": 4.99065 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0105, "high": 0.01057, "low": 0.0105, "close": 0.01054, "volume": 16739.6, "close_time": 1765335599999, "quote_volume": 176.499754, "trades": 13, "taker_buy_base": 11195.0, "taker_buy_quote": 118.131328 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01053, "close": 0.01053, "volume": 4777.2, "close_time": 1765339199999, "quote_volume": 50.327802, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01053, "high": 0.01058, "low": 0.01053, "close": 0.01054, "volume": 26410.5, "close_time": 1765342799999, "quote_volume": 278.803143, "trades": 10, "taker_buy_base": 15135.4, "taker_buy_quote": 160.029824 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.01056, "high": 0.01058, "low": 0.01056, "close": 0.01058, "volume": 8390.5, "close_time": 1765346399999, "quote_volume": 88.675338, "trades": 12, "taker_buy_base": 8390.5, "taker_buy_quote": 88.675338 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01051, "close": 0.01053, "volume": 41710.9, "close_time": 1765349999999, "quote_volume": 439.847561, "trades": 30, "taker_buy_base": 28758.7, "taker_buy_quote": 303.181667 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.01052, "high": 0.01066, "low": 0.01043, "close": 0.01058, "volume": 127828.7, "close_time": 1765353599999, "quote_volume": 1346.81241, "trades": 126, "taker_buy_base": 81928.9, "taker_buy_quote": 863.563719 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01038, "close": 0.01038, "volume": 161833.3, "close_time": 1765357199999, "quote_volume": 1695.601582, "trades": 124, "taker_buy_base": 86367.8, "taker_buy_quote": 905.943316 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0104, "high": 0.01042, "low": 0.01036, "close": 0.01042, "volume": 17322.5, "close_time": 1765360799999, "quote_volume": 180.269391, "trades": 21, "taker_buy_base": 12183.9, "taker_buy_quote": 126.813187 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01026, "close": 0.01028, "volume": 16054.9, "close_time": 1765364399999, "quote_volume": 165.384575, "trades": 26, "taker_buy_base": 5922.2, "taker_buy_quote": 61.301907 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.01025, "high": 0.01032, "low": 0.01025, "close": 0.01026, "volume": 28202.8, "close_time": 1765367999999, "quote_volume": 289.997599, "trades": 17, "taker_buy_base": 21576.6, "taker_buy_quote": 221.983979 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01026, "high": 0.01026, "low": 0.0102, "close": 0.01024, "volume": 21860.5, "close_time": 1765371599999, "quote_volume": 223.213175, "trades": 30, "taker_buy_base": 4320.4, "taker_buy_quote": 44.165758 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.01023, "high": 0.01025, "low": 0.0102, "close": 0.01025, "volume": 24513.9, "close_time": 1765375199999, "quote_volume": 250.98859, "trades": 32, "taker_buy_base": 12273.4, "taker_buy_quote": 125.697353 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.01027, "high": 0.01035, "low": 0.01027, "close": 0.01033, "volume": 152996.2, "close_time": 1765378799999, "quote_volume": 1580.957402, "trades": 61, "taker_buy_base": 43574.3, "taker_buy_quote": 449.626998 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.01035, "high": 0.01037, "low": 0.0103, "close": 0.01031, "volume": 341500.5, "close_time": 1765382399999, "quote_volume": 3529.951209, "trades": 52, "taker_buy_base": 216313.4, "taker_buy_quote": 2235.049732 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01031, "high": 0.01048, "low": 0.01031, "close": 0.01038, "volume": 867628.0, "close_time": 1765385999999, "quote_volume": 9034.568404, "trades": 86, "taker_buy_base": 444202.5, "taker_buy_quote": 4605.306589 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.01035, "high": 0.01043, "low": 0.01033, "close": 0.01035, "volume": 68589.3, "close_time": 1765389599999, "quote_volume": 711.96682, "trades": 47, "taker_buy_base": 27123.3, "taker_buy_quote": 281.246322 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.01034, "high": 0.01049, "low": 0.01034, "close": 0.01038, "volume": 118764.2, "close_time": 1765393199999, "quote_volume": 1235.212838, "trades": 65, "taker_buy_base": 56667.7, "taker_buy_quote": 588.793313 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.01045, "high": 0.01056, "low": 0.01026, "close": 0.01053, "volume": 1504110.1, "close_time": 1765396799999, "quote_volume": 15763.735188, "trades": 211, "taker_buy_base": 211570.4, "taker_buy_quote": 2217.086134 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01054, "high": 0.01076, "low": 0.01044, "close": 0.01045, "volume": 1172336.3, "close_time": 1765400399999, "quote_volume": 12430.983182, "trades": 319, "taker_buy_base": 224598.9, "taker_buy_quote": 2380.627804 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.01045, "high": 0.01049, "low": 0.01031, "close": 0.01033, "volume": 194751.3, "close_time": 1765403999999, "quote_volume": 2026.379119, "trades": 149, "taker_buy_base": 100477.1, "taker_buy_quote": 1045.240758 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.01032, "high": 0.01033, "low": 0.01017, "close": 0.0103, "volume": 97082.1, "close_time": 1765407599999, "quote_volume": 996.751008, "trades": 69, "taker_buy_base": 51674.6, "taker_buy_quote": 530.365565 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0103, "high": 0.01033, "low": 0.01019, "close": 0.01019, "volume": 148796.7, "close_time": 1765411199999, "quote_volume": 1528.222997, "trades": 66, "taker_buy_base": 34292.4, "taker_buy_quote": 352.480888 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01001, "close": 0.01002, "volume": 195625.3, "close_time": 1765414799999, "quote_volume": 1976.900127, "trades": 76, "taker_buy_base": 65349.1, "taker_buy_quote": 658.870994 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.01, "high": 0.01, "low": 0.00983, "close": 0.00983, "volume": 235750.3, "close_time": 1765418399999, "quote_volume": 2332.626406, "trades": 105, "taker_buy_base": 59861.6, "taker_buy_quote": 593.069447 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.00982, "high": 0.00982, "low": 0.00968, "close": 0.00972, "volume": 141722.1, "close_time": 1765421999999, "quote_volume": 1380.173203, "trades": 62, "taker_buy_base": 73801.7, "taker_buy_quote": 718.584351 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.00972, "high": 0.00972, "low": 0.00959, "close": 0.00961, "volume": 130610.0, "close_time": 1765425599999, "quote_volume": 1256.783361, "trades": 57, "taker_buy_base": 59856.7, "taker_buy_quote": 575.773299 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00958, "high": 0.00974, "low": 0.00955, "close": 0.00974, "volume": 75681.0, "close_time": 1765429199999, "quote_volume": 729.229817, "trades": 29, "taker_buy_base": 50297.3, "taker_buy_quote": 484.137926 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00971, "high": 0.00975, "low": 0.0097, "close": 0.00974, "volume": 29666.9, "close_time": 1765432799999, "quote_volume": 288.814766, "trades": 22, "taker_buy_base": 17436.6, "taker_buy_quote": 169.862453 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.00973, "high": 0.00973, "low": 0.00966, "close": 0.00967, "volume": 41175.2, "close_time": 1765436399999, "quote_volume": 399.091025, "trades": 19, "taker_buy_base": 19321.5, "taker_buy_quote": 187.238928 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00961, "close": 0.00964, "volume": 25729.2, "close_time": 1765439999999, "quote_volume": 247.974458, "trades": 37, "taker_buy_base": 20256.1, "taker_buy_quote": 195.287967 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00962, "high": 0.00962, "low": 0.00952, "close": 0.00956, "volume": 68379.4, "close_time": 1765443599999, "quote_volume": 653.548147, "trades": 72, "taker_buy_base": 41510.4, "taker_buy_quote": 397.021622 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00955, "close": 0.00959, "volume": 45830.1, "close_time": 1765447199999, "quote_volume": 438.794277, "trades": 19, "taker_buy_base": 22733.0, "taker_buy_quote": 217.739082 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.00959, "high": 0.00963, "low": 0.00959, "close": 0.00962, "volume": 59188.4, "close_time": 1765450799999, "quote_volume": 567.942395, "trades": 37, "taker_buy_base": 40371.0, "taker_buy_quote": 387.237868 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.00963, "high": 0.00971, "low": 0.00963, "close": 0.00965, "volume": 335015.1, "close_time": 1765454399999, "quote_volume": 3232.756039, "trades": 57, "taker_buy_base": 37336.6, "taker_buy_quote": 361.163594 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00963, "high": 0.00968, "low": 0.00961, "close": 0.00968, "volume": 107795.3, "close_time": 1765457999999, "quote_volume": 1039.659997, "trades": 40, "taker_buy_base": 61168.1, "taker_buy_quote": 589.876305 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00967, "high": 0.00969, "low": 0.00961, "close": 0.00967, "volume": 161847.7, "close_time": 1765461599999, "quote_volume": 1561.298054, "trades": 63, "taker_buy_base": 67125.3, "taker_buy_quote": 647.300457 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.00962, "high": 0.00968, "low": 0.00956, "close": 0.00964, "volume": 34754.5, "close_time": 1765465199999, "quote_volume": 334.464772, "trades": 22, "taker_buy_base": 13079.2, "taker_buy_quote": 125.898148 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.00962, "high": 0.00972, "low": 0.00961, "close": 0.00961, "volume": 154867.2, "close_time": 1765468799999, "quote_volume": 1498.371098, "trades": 46, "taker_buy_base": 87210.9, "taker_buy_quote": 844.466647 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00953, "close": 0.00959, "volume": 178323.9, "close_time": 1765472399999, "quote_volume": 1703.303224, "trades": 40, "taker_buy_base": 35481.4, "taker_buy_quote": 339.448339 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0096, "high": 0.00962, "low": 0.00956, "close": 0.00958, "volume": 35403.9, "close_time": 1765475999999, "quote_volume": 339.541775, "trades": 13, "taker_buy_base": 22819.1, "taker_buy_quote": 218.85355 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.00957, "high": 0.00968, "low": 0.00957, "close": 0.00964, "volume": 177430.3, "close_time": 1765479599999, "quote_volume": 1708.169268, "trades": 33, "taker_buy_base": 27126.6, "taker_buy_quote": 261.546234 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.00966, "high": 0.00971, "low": 0.00962, "close": 0.00962, "volume": 46429.9, "close_time": 1765483199999, "quote_volume": 449.478249, "trades": 29, "taker_buy_base": 9837.8, "taker_buy_quote": 94.984019 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00972, "high": 0.0098, "low": 0.0097, "close": 0.0098, "volume": 19346.8, "close_time": 1765486799999, "quote_volume": 188.353632, "trades": 14, "taker_buy_base": 10379.1, "taker_buy_quote": 101.229889 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0098, "high": 0.01014, "low": 0.0098, "close": 0.01011, "volume": 547168.7, "close_time": 1765490399999, "quote_volume": 5517.756464, "trades": 166, "taker_buy_base": 207186.7, "taker_buy_quote": 2086.996401 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.01012, "high": 0.01012, "low": 0.00992, "close": 0.00992, "volume": 42524.1, "close_time": 1765493999999, "quote_volume": 425.980697, "trades": 14, "taker_buy_base": 24718.0, "taker_buy_quote": 247.143998 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0099, "high": 0.00994, "low": 0.00986, "close": 0.00988, "volume": 181707.7, "close_time": 1765497599999, "quote_volume": 1801.713713, "trades": 94, "taker_buy_base": 129008.4, "taker_buy_quote": 1279.958157 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0099, "high": 0.00992, "low": 0.0098, "close": 0.0098, "volume": 33183.6, "close_time": 1765501199999, "quote_volume": 328.18371, "trades": 24, "taker_buy_base": 11561.4, "taker_buy_quote": 114.423594 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.00973, "high": 0.00982, "low": 0.00971, "close": 0.00977, "volume": 24552.4, "close_time": 1765504799999, "quote_volume": 239.678429, "trades": 19, "taker_buy_base": 13688.2, "taker_buy_quote": 133.841327 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00974, "high": 0.00984, "low": 0.00974, "close": 0.00982, "volume": 28783.1, "close_time": 1765508399999, "quote_volume": 282.407404, "trades": 20, "taker_buy_base": 18111.8, "taker_buy_quote": 177.655114 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00981, "high": 0.00981, "low": 0.00975, "close": 0.00975, "volume": 5661.8, "close_time": 1765511999999, "quote_volume": 55.474446, "trades": 4, "taker_buy_base": 630.2, "taker_buy_quote": 6.14445 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00974, "high": 0.00974, "low": 0.00974, "close": 0.00974, "volume": 4671.9, "close_time": 1765515599999, "quote_volume": 45.504306, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.00974, "high": 0.00984, "low": 0.00974, "close": 0.00984, "volume": 51193.9, "close_time": 1765519199999, "quote_volume": 501.003676, "trades": 35, "taker_buy_base": 31279.5, "taker_buy_quote": 305.807725 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.00984, "high": 0.00989, "low": 0.00982, "close": 0.00984, "volume": 46564.7, "close_time": 1765522799999, "quote_volume": 458.549791, "trades": 15, "taker_buy_base": 10820.1, "taker_buy_quote": 106.441367 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00984, "high": 0.00989, "low": 0.00983, "close": 0.00987, "volume": 19265.0, "close_time": 1765526399999, "quote_volume": 189.941108, "trades": 18, "taker_buy_base": 6406.3, "taker_buy_quote": 63.207332 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00987, "high": 0.00989, "low": 0.0098, "close": 0.0098, "volume": 15581.8, "close_time": 1765529999999, "quote_volume": 153.392572, "trades": 8, "taker_buy_base": 5746.6, "taker_buy_quote": 56.552638 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00977, "close": 0.00978, "volume": 62676.3, "close_time": 1765533599999, "quote_volume": 612.794098, "trades": 10, "taker_buy_base": 4630.3, "taker_buy_quote": 45.430509 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.00991, "high": 0.00994, "low": 0.00982, "close": 0.00985, "volume": 23218.7, "close_time": 1765537199999, "quote_volume": 229.391336, "trades": 22, "taker_buy_base": 5940.1, "taker_buy_quote": 58.662383 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00979, "close": 0.00979, "volume": 13890.4, "close_time": 1765540799999, "quote_volume": 136.212946, "trades": 9, "taker_buy_base": 4755.9, "taker_buy_quote": 46.570827 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00979, "high": 0.00983, "low": 0.00977, "close": 0.0098, "volume": 25751.7, "close_time": 1765544399999, "quote_volume": 252.387897, "trades": 20, "taker_buy_base": 9629.4, "taker_buy_quote": 94.441458 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00976, "close": 0.00976, "volume": 42204.3, "close_time": 1765547999999, "quote_volume": 412.564799, "trades": 31, "taker_buy_base": 10182.2, "taker_buy_quote": 99.511075 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.00973, "high": 0.00979, "low": 0.00969, "close": 0.0097, "volume": 18592.0, "close_time": 1765551599999, "quote_volume": 180.892016, "trades": 11, "taker_buy_base": 10663.9, "taker_buy_quote": 103.91837 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00924, "close": 0.00929, "volume": 380190.2, "close_time": 1765555199999, "quote_volume": 3583.097684, "trades": 141, "taker_buy_base": 127877.6, "taker_buy_quote": 1206.247163 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00924, "high": 0.00932, "low": 0.00917, "close": 0.00926, "volume": 218299.2, "close_time": 1765558799999, "quote_volume": 2020.07219, "trades": 85, "taker_buy_base": 155441.7, "taker_buy_quote": 1439.757926 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.00923, "high": 0.00943, "low": 0.00922, "close": 0.00933, "volume": 130383.3, "close_time": 1765562399999, "quote_volume": 1217.756135, "trades": 67, "taker_buy_base": 54173.4, "taker_buy_quote": 506.826288 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.00931, "high": 0.00945, "low": 0.00931, "close": 0.00941, "volume": 68213.9, "close_time": 1765565999999, "quote_volume": 640.603032, "trades": 36, "taker_buy_base": 33830.4, "taker_buy_quote": 317.567608 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00937, "high": 0.00937, "low": 0.00927, "close": 0.00931, "volume": 21265.3, "close_time": 1765569599999, "quote_volume": 197.91997, "trades": 14, "taker_buy_base": 13561.3, "taker_buy_quote": 126.063178 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00931, "high": 0.00935, "low": 0.00929, "close": 0.00935, "volume": 33080.0, "close_time": 1765573199999, "quote_volume": 308.717398, "trades": 24, "taker_buy_base": 15404.9, "taker_buy_quote": 143.749145 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.00935, "high": 0.00943, "low": 0.00934, "close": 0.00943, "volume": 54933.7, "close_time": 1765576799999, "quote_volume": 515.78213, "trades": 32, "taker_buy_base": 27755.0, "taker_buy_quote": 260.806494 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.00943, "high": 0.00951, "low": 0.00943, "close": 0.0095, "volume": 42844.1, "close_time": 1765580399999, "quote_volume": 406.540557, "trades": 32, "taker_buy_base": 7905.8, "taker_buy_quote": 74.748496 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.00951, "high": 0.00953, "low": 0.0095, "close": 0.0095, "volume": 18799.3, "close_time": 1765583999999, "quote_volume": 178.741113, "trades": 16, "taker_buy_base": 682.0, "taker_buy_quote": 6.49946 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00953, "close": 0.00953, "volume": 37610.2, "close_time": 1765587599999, "quote_volume": 358.589312, "trades": 15, "taker_buy_base": 11384.8, "taker_buy_quote": 108.592688 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00943, "close": 0.00944, "volume": 87440.8, "close_time": 1765591199999, "quote_volume": 828.370984, "trades": 52, "taker_buy_base": 50642.8, "taker_buy_quote": 480.080683 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00946, "close": 0.00946, "volume": 59757.9, "close_time": 1765594799999, "quote_volume": 567.092948, "trades": 37, "taker_buy_base": 33041.3, "taker_buy_quote": 313.576947 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.00946, "high": 0.00955, "low": 0.00946, "close": 0.00951, "volume": 57171.8, "close_time": 1765598399999, "quote_volume": 543.012461, "trades": 26, "taker_buy_base": 34222.7, "taker_buy_quote": 325.176506 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00949, "high": 0.0095, "low": 0.00947, "close": 0.0095, "volume": 42098.2, "close_time": 1765601999999, "quote_volume": 399.172961, "trades": 22, "taker_buy_base": 3671.0, "taker_buy_quote": 34.8745 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0095, "high": 0.0095, "low": 0.0094, "close": 0.0094, "volume": 12915.4, "close_time": 1765605599999, "quote_volume": 121.885266, "trades": 16, "taker_buy_base": 4611.8, "taker_buy_quote": 43.443156 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00939, "close": 0.00939, "volume": 14380.3, "close_time": 1765609199999, "quote_volume": 135.131881, "trades": 10, "taker_buy_base": 7365.8, "taker_buy_quote": 69.260406 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.00939, "high": 0.00944, "low": 0.00938, "close": 0.00942, "volume": 77997.3, "close_time": 1765612799999, "quote_volume": 734.450112, "trades": 68, "taker_buy_base": 36241.1, "taker_buy_quote": 341.534134 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00941, "high": 0.00942, "low": 0.00936, "close": 0.00939, "volume": 242473.7, "close_time": 1765616399999, "quote_volume": 2273.891119, "trades": 57, "taker_buy_base": 41680.6, "taker_buy_quote": 392.082725 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00936, "close": 0.00936, "volume": 29640.2, "close_time": 1765619999999, "quote_volume": 277.843758, "trades": 11, "taker_buy_base": 15308.6, "taker_buy_quote": 143.556666 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.00937, "high": 0.00942, "low": 0.00937, "close": 0.00942, "volume": 37415.8, "close_time": 1765623599999, "quote_volume": 351.360186, "trades": 25, "taker_buy_base": 29587.5, "taker_buy_quote": 277.891088 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00938, "close": 0.00939, "volume": 19339.0, "close_time": 1765627199999, "quote_volume": 181.588514, "trades": 14, "taker_buy_base": 18430.0, "taker_buy_quote": 173.062094 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00938, "close": 0.00939, "volume": 25417.0, "close_time": 1765630799999, "quote_volume": 238.788808, "trades": 24, "taker_buy_base": 12353.9, "taker_buy_quote": 116.174071 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0094, "high": 0.00941, "low": 0.0094, "close": 0.0094, "volume": 10530.8, "close_time": 1765634399999, "quote_volume": 98.99485, "trades": 16, "taker_buy_base": 2435.5, "taker_buy_quote": 22.89903 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.00939, "high": 0.00939, "low": 0.00933, "close": 0.00934, "volume": 29793.6, "close_time": 1765637999999, "quote_volume": 278.513651, "trades": 15, "taker_buy_base": 15300.8, "taker_buy_quote": 142.871392 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00936, "close": 0.00939, "volume": 34799.6, "close_time": 1765641599999, "quote_volume": 326.260611, "trades": 16, "taker_buy_base": 20606.3, "taker_buy_quote": 193.275219 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00939, "high": 0.00949, "low": 0.00939, "close": 0.00948, "volume": 87958.7, "close_time": 1765645199999, "quote_volume": 830.89129, "trades": 40, "taker_buy_base": 67243.1, "taker_buy_quote": 634.938204 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.00948, "high": 0.00948, "low": 0.00941, "close": 0.00946, "volume": 51717.5, "close_time": 1765648799999, "quote_volume": 488.71665, "trades": 21, "taker_buy_base": 45798.2, "taker_buy_quote": 432.88623 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.00948, "high": 0.00956, "low": 0.00948, "close": 0.0095, "volume": 67547.1, "close_time": 1765652399999, "quote_volume": 642.968249, "trades": 43, "taker_buy_base": 43786.6, "taker_buy_quote": 416.983617 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00949, "close": 0.00951, "volume": 36431.2, "close_time": 1765655999999, "quote_volume": 346.504067, "trades": 15, "taker_buy_base": 27142.2, "taker_buy_quote": 258.172312 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00948, "close": 0.0095, "volume": 25344.5, "close_time": 1765659599999, "quote_volume": 240.840906, "trades": 6, "taker_buy_base": 23975.1, "taker_buy_quote": 227.858994 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00942, "close": 0.00947, "volume": 51004.3, "close_time": 1765663199999, "quote_volume": 482.094778, "trades": 26, "taker_buy_base": 48838.0, "taker_buy_quote": 461.579917 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00945, "close": 0.00946, "volume": 22872.0, "close_time": 1765666799999, "quote_volume": 216.650208, "trades": 12, "taker_buy_base": 17331.6, "taker_buy_quote": 164.094708 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00946, "close": 0.00951, "volume": 23611.5, "close_time": 1765670399999, "quote_volume": 224.337481, "trades": 19, "taker_buy_base": 5508.5, "taker_buy_quote": 52.357901 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00949, "close": 0.00952, "volume": 14948.0, "close_time": 1765673999999, "quote_volume": 142.112304, "trades": 21, "taker_buy_base": 5464.4, "taker_buy_quote": 51.986492 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.00952, "high": 0.00953, "low": 0.0095, "close": 0.00951, "volume": 35431.6, "close_time": 1765677599999, "quote_volume": 337.106775, "trades": 27, "taker_buy_base": 24315.7, "taker_buy_quote": 231.380889 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.00951, "high": 0.00955, "low": 0.00951, "close": 0.00955, "volume": 30025.6, "close_time": 1765681199999, "quote_volume": 286.190113, "trades": 22, "taker_buy_base": 25289.6, "taker_buy_quote": 241.009888 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.00955, "high": 0.0096, "low": 0.00952, "close": 0.00959, "volume": 28737.0, "close_time": 1765684799999, "quote_volume": 274.720557, "trades": 17, "taker_buy_base": 25013.7, "taker_buy_quote": 239.26912 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00957, "high": 0.00957, "low": 0.00949, "close": 0.00952, "volume": 33479.6, "close_time": 1765688399999, "quote_volume": 318.627274, "trades": 23, "taker_buy_base": 23437.4, "taker_buy_quote": 222.83954 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00942, "close": 0.00946, "volume": 17254.4, "close_time": 1765691999999, "quote_volume": 163.1557, "trades": 17, "taker_buy_base": 10873.4, "taker_buy_quote": 102.799079 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.00942, "high": 0.00945, "low": 0.00938, "close": 0.00945, "volume": 40862.8, "close_time": 1765695599999, "quote_volume": 385.167088, "trades": 32, "taker_buy_base": 25904.6, "taker_buy_quote": 244.3883 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.00945, "high": 0.00952, "low": 0.00945, "close": 0.00952, "volume": 17568.9, "close_time": 1765699199999, "quote_volume": 166.594772, "trades": 11, "taker_buy_base": 17568.9, "taker_buy_quote": 166.594772 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00944, "close": 0.00944, "volume": 37668.0, "close_time": 1765702799999, "quote_volume": 358.271024, "trades": 29, "taker_buy_base": 12455.9, "taker_buy_quote": 118.410684 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.00945, "high": 0.00948, "low": 0.00944, "close": 0.00944, "volume": 36180.9, "close_time": 1765706399999, "quote_volume": 342.04992, "trades": 20, "taker_buy_base": 22625.1, "taker_buy_quote": 214.04424 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00938, "close": 0.00942, "volume": 57517.7, "close_time": 1765709999999, "quote_volume": 540.953247, "trades": 13, "taker_buy_base": 5887.1, "taker_buy_quote": 55.431546 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00928, "close": 0.00933, "volume": 92932.8, "close_time": 1765713599999, "quote_volume": 868.233829, "trades": 32, "taker_buy_base": 66716.0, "taker_buy_quote": 623.700128 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00933, "high": 0.00943, "low": 0.00929, "close": 0.0094, "volume": 44781.4, "close_time": 1765717199999, "quote_volume": 419.435647, "trades": 20, "taker_buy_base": 26562.1, "taker_buy_quote": 248.552271 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0094, "high": 0.0094, "low": 0.00931, "close": 0.00935, "volume": 12061.5, "close_time": 1765720799999, "quote_volume": 112.799315, "trades": 10, "taker_buy_base": 3911.7, "taker_buy_quote": 36.551583 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00922, "close": 0.00923, "volume": 61326.8, "close_time": 1765724399999, "quote_volume": 568.177416, "trades": 26, "taker_buy_base": 33948.0, "taker_buy_quote": 314.618619 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00923, "high": 0.00924, "low": 0.00922, "close": 0.00923, "volume": 16121.9, "close_time": 1765727999999, "quote_volume": 148.822389, "trades": 9, "taker_buy_base": 8498.7, "taker_buy_quote": 78.474613 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00917, "high": 0.00923, "low": 0.00915, "close": 0.00923, "volume": 63500.8, "close_time": 1765731599999, "quote_volume": 583.509163, "trades": 38, "taker_buy_base": 30059.4, "taker_buy_quote": 276.498534 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.00914, "high": 0.00914, "low": 0.00906, "close": 0.00909, "volume": 51986.2, "close_time": 1765735199999, "quote_volume": 472.960223, "trades": 28, "taker_buy_base": 21770.7, "taker_buy_quote": 198.075902 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.00909, "high": 0.00917, "low": 0.00909, "close": 0.00917, "volume": 23996.4, "close_time": 1765738799999, "quote_volume": 218.932978, "trades": 14, "taker_buy_base": 18887.3, "taker_buy_quote": 172.282766 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00916, "high": 0.00916, "low": 0.00909, "close": 0.0091, "volume": 13794.1, "close_time": 1765742399999, "quote_volume": 125.72507, "trades": 7, "taker_buy_base": 8245.2, "taker_buy_quote": 74.999708 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00909, "high": 0.00913, "low": 0.009, "close": 0.00908, "volume": 44165.4, "close_time": 1765745999999, "quote_volume": 400.625138, "trades": 19, "taker_buy_base": 21553.4, "taker_buy_quote": 195.686226 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.00904, "high": 0.00907, "low": 0.009, "close": 0.009, "volume": 37000.4, "close_time": 1765749599999, "quote_volume": 334.419988, "trades": 15, "taker_buy_base": 16918.4, "taker_buy_quote": 153.036196 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.00903, "high": 0.00903, "low": 0.00895, "close": 0.00899, "volume": 26135.8, "close_time": 1765753199999, "quote_volume": 235.392333, "trades": 17, "taker_buy_base": 13239.8, "taker_buy_quote": 119.450159 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00898, "high": 0.00898, "low": 0.00885, "close": 0.00894, "volume": 90061.7, "close_time": 1765756799999, "quote_volume": 801.665184, "trades": 22, "taker_buy_base": 26014.8, "taker_buy_quote": 231.554665 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00895, "high": 0.00896, "low": 0.00888, "close": 0.00894, "volume": 156640.4, "close_time": 1765760399999, "quote_volume": 1400.118608, "trades": 34, "taker_buy_base": 143083.2, "taker_buy_quote": 1279.003225 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00894, "high": 0.0091, "low": 0.00893, "close": 0.00908, "volume": 52300.0, "close_time": 1765763999999, "quote_volume": 470.225567, "trades": 24, "taker_buy_base": 37476.7, "taker_buy_quote": 336.106637 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.00909, "high": 0.00918, "low": 0.00908, "close": 0.00909, "volume": 71160.5, "close_time": 1765767599999, "quote_volume": 650.371595, "trades": 43, "taker_buy_base": 45356.8, "taker_buy_quote": 414.343537 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.00911, "high": 0.00911, "low": 0.00907, "close": 0.0091, "volume": 13503.3, "close_time": 1765771199999, "quote_volume": 122.706578, "trades": 13, "taker_buy_base": 10102.7, "taker_buy_quote": 91.776536 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00909, "high": 0.00916, "low": 0.00909, "close": 0.00916, "volume": 25195.8, "close_time": 1765774799999, "quote_volume": 229.894977, "trades": 19, "taker_buy_base": 3766.7, "taker_buy_quote": 34.397638 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00914, "close": 0.00918, "volume": 13442.1, "close_time": 1765778399999, "quote_volume": 123.332058, "trades": 9, "taker_buy_base": 3161.2, "taker_buy_quote": 29.019816 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00918, "high": 0.00924, "low": 0.00917, "close": 0.00922, "volume": 311025.1, "close_time": 1765781999999, "quote_volume": 2859.705664, "trades": 139, "taker_buy_base": 248353.5, "taker_buy_quote": 2282.520491 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.00922, "high": 0.00925, "low": 0.00911, "close": 0.00913, "volume": 132006.6, "close_time": 1765785599999, "quote_volume": 1207.851414, "trades": 46, "taker_buy_base": 39830.7, "taker_buy_quote": 365.748647 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00914, "close": 0.00919, "volume": 12644.8, "close_time": 1765789199999, "quote_volume": 116.01604, "trades": 8, "taker_buy_base": 9483.6, "taker_buy_quote": 86.996224 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.00916, "high": 0.00922, "low": 0.00916, "close": 0.00921, "volume": 35340.7, "close_time": 1765792799999, "quote_volume": 324.572621, "trades": 17, "taker_buy_base": 22525.3, "taker_buy_quote": 206.890977 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00917, "close": 0.00919, "volume": 43084.0, "close_time": 1765796399999, "quote_volume": 396.205139, "trades": 31, "taker_buy_base": 29008.9, "taker_buy_quote": 266.807552 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.00921, "high": 0.00921, "low": 0.00912, "close": 0.00918, "volume": 181811.9, "close_time": 1765799999999, "quote_volume": 1660.984346, "trades": 32, "taker_buy_base": 25292.5, "taker_buy_quote": 232.121897 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00917, "high": 0.00922, "low": 0.00913, "close": 0.00922, "volume": 51771.6, "close_time": 1765803599999, "quote_volume": 474.57574, "trades": 25, "taker_buy_base": 41719.3, "taker_buy_quote": 382.548222 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.00915, "high": 0.00918, "low": 0.00911, "close": 0.00911, "volume": 81201.2, "close_time": 1765807199999, "quote_volume": 741.8943, "trades": 35, "taker_buy_base": 53107.8, "taker_buy_quote": 485.32813 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.00909, "high": 0.00914, "low": 0.00883, "close": 0.00889, "volume": 202190.9, "close_time": 1765810799999, "quote_volume": 1821.428692, "trades": 72, "taker_buy_base": 124605.6, "taker_buy_quote": 1123.861492 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00889, "high": 0.00891, "low": 0.00867, "close": 0.00873, "volume": 813455.6, "close_time": 1765814399999, "quote_volume": 7126.986111, "trades": 100, "taker_buy_base": 241591.9, "taker_buy_quote": 2106.84103 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00871, "high": 0.00877, "low": 0.00856, "close": 0.00857, "volume": 353513.1, "close_time": 1765817999999, "quote_volume": 3053.157205, "trades": 68, "taker_buy_base": 70892.8, "taker_buy_quote": 613.073034 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0086, "high": 0.00861, "low": 0.00851, "close": 0.00852, "volume": 136975.1, "close_time": 1765821599999, "quote_volume": 1173.553355, "trades": 51, "taker_buy_base": 56967.0, "taker_buy_quote": 488.125309 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0085, "high": 0.00857, "low": 0.0084, "close": 0.00857, "volume": 282979.6, "close_time": 1765825199999, "quote_volume": 2403.583419, "trades": 79, "taker_buy_base": 116219.9, "taker_buy_quote": 988.350402 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00858, "high": 0.00868, "low": 0.00858, "close": 0.00864, "volume": 41871.6, "close_time": 1765828799999, "quote_volume": 362.002071, "trades": 17, "taker_buy_base": 17546.3, "taker_buy_quote": 151.56842 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0086, "high": 0.00863, "low": 0.00856, "close": 0.00859, "volume": 24636.9, "close_time": 1765832399999, "quote_volume": 211.920781, "trades": 15, "taker_buy_base": 19917.6, "taker_buy_quote": 171.379665 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.00859, "high": 0.00871, "low": 0.00859, "close": 0.00866, "volume": 39948.6, "close_time": 1765835999999, "quote_volume": 346.295286, "trades": 19, "taker_buy_base": 4310.6, "taker_buy_quote": 37.197594 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0087, "high": 0.00892, "low": 0.0087, "close": 0.00883, "volume": 487983.8, "close_time": 1765839599999, "quote_volume": 4296.395258, "trades": 94, "taker_buy_base": 328451.1, "taker_buy_quote": 2892.235896 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.00889, "high": 0.00897, "low": 0.00888, "close": 0.00892, "volume": 107863.0, "close_time": 1765843199999, "quote_volume": 962.164156, "trades": 19, "taker_buy_base": 27390.7, "taker_buy_quote": 244.313262 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0089, "high": 0.0089, "low": 0.00882, "close": 0.00882, "volume": 12405.2, "close_time": 1765846799999, "quote_volume": 109.9635, "trades": 8, "taker_buy_base": 8499.4, "taker_buy_quote": 75.436228 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0088, "high": 0.00884, "low": 0.00875, "close": 0.00883, "volume": 57579.7, "close_time": 1765850399999, "quote_volume": 506.803209, "trades": 25, "taker_buy_base": 37597.9, "taker_buy_quote": 330.993028 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.00887, "volume": 26269.8, "close_time": 1765853999999, "quote_volume": 232.387231, "trades": 14, "taker_buy_base": 15888.0, "taker_buy_quote": 140.630439 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.00889, "high": 0.00889, "low": 0.0088, "close": 0.00884, "volume": 45968.8, "close_time": 1765857599999, "quote_volume": 406.816726, "trades": 31, "taker_buy_base": 43235.1, "taker_buy_quote": 382.595036 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00868, "close": 0.00872, "volume": 48118.7, "close_time": 1765861199999, "quote_volume": 422.439852, "trades": 19, "taker_buy_base": 34720.2, "taker_buy_quote": 305.357373 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.00879, "high": 0.00888, "low": 0.00878, "close": 0.00888, "volume": 102274.9, "close_time": 1765864799999, "quote_volume": 901.27596, "trades": 43, "taker_buy_base": 71846.1, "taker_buy_quote": 633.021071 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00888, "high": 0.00892, "low": 0.00887, "close": 0.0089, "volume": 41717.0, "close_time": 1765868399999, "quote_volume": 371.345222, "trades": 28, "taker_buy_base": 13113.0, "taker_buy_quote": 116.800272 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0089, "high": 0.00891, "low": 0.0088, "close": 0.00882, "volume": 35096.0, "close_time": 1765871999999, "quote_volume": 310.672954, "trades": 17, "taker_buy_base": 27238.8, "taker_buy_quote": 241.260476 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00882, "high": 0.00887, "low": 0.00882, "close": 0.00886, "volume": 15848.7, "close_time": 1765875599999, "quote_volume": 140.307964, "trades": 7, "taker_buy_base": 677.2, "taker_buy_quote": 5.999992 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00885, "high": 0.00885, "low": 0.00882, "close": 0.00882, "volume": 5259.7, "close_time": 1765879199999, "quote_volume": 46.508206, "trades": 3, "taker_buy_base": 3340.2, "taker_buy_quote": 29.56077 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.00885, "high": 0.00899, "low": 0.00883, "close": 0.0089, "volume": 26493.5, "close_time": 1765882799999, "quote_volume": 235.813899, "trades": 15, "taker_buy_base": 13725.1, "taker_buy_quote": 122.46553 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.00893, "high": 0.00894, "low": 0.00891, "close": 0.00893, "volume": 27361.9, "close_time": 1765886399999, "quote_volume": 244.368767, "trades": 14, "taker_buy_base": 17341.3, "taker_buy_quote": 154.884809 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00889, "close": 0.00892, "volume": 30139.6, "close_time": 1765889999999, "quote_volume": 268.789908, "trades": 16, "taker_buy_base": 13778.2, "taker_buy_quote": 122.78812 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.00887, "high": 0.00894, "low": 0.00877, "close": 0.00886, "volume": 105135.1, "close_time": 1765893599999, "quote_volume": 931.981015, "trades": 36, "taker_buy_base": 73894.5, "taker_buy_quote": 655.99347 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.00882, "high": 0.00887, "low": 0.00875, "close": 0.00883, "volume": 373054.8, "close_time": 1765897199999, "quote_volume": 3291.483578, "trades": 59, "taker_buy_base": 120094.1, "taker_buy_quote": 1058.432789 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.00883, "high": 0.00894, "low": 0.00881, "close": 0.00894, "volume": 214117.7, "close_time": 1765900799999, "quote_volume": 1908.203257, "trades": 25, "taker_buy_base": 188270.1, "taker_buy_quote": 1678.327799 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00894, "high": 0.00895, "low": 0.00887, "close": 0.00891, "volume": 493605.9, "close_time": 1765904399999, "quote_volume": 4400.37396, "trades": 72, "taker_buy_base": 262019.7, "taker_buy_quote": 2330.394672 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.00892, "high": 0.00894, "low": 0.00878, "close": 0.00878, "volume": 124231.7, "close_time": 1765907999999, "quote_volume": 1096.043641, "trades": 49, "taker_buy_base": 48551.0, "taker_buy_quote": 430.144928 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.00879, "high": 0.00888, "low": 0.00877, "close": 0.00884, "volume": 122875.5, "close_time": 1765911599999, "quote_volume": 1085.409818, "trades": 41, "taker_buy_base": 33676.0, "taker_buy_quote": 297.277899 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.00884, "high": 0.00886, "low": 0.00874, "close": 0.00886, "volume": 49728.5, "close_time": 1765915199999, "quote_volume": 437.372631, "trades": 27, "taker_buy_base": 29245.8, "taker_buy_quote": 257.378335 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00882, "high": 0.00885, "low": 0.00881, "close": 0.00883, "volume": 21541.0, "close_time": 1765918799999, "quote_volume": 190.157402, "trades": 15, "taker_buy_base": 6774.0, "taker_buy_quote": 59.823378 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00879, "high": 0.00883, "low": 0.00879, "close": 0.00883, "volume": 17169.5, "close_time": 1765922399999, "quote_volume": 151.227958, "trades": 8, "taker_buy_base": 15183.2, "taker_buy_quote": 133.688929 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.00881, "high": 0.00882, "low": 0.0088, "close": 0.0088, "volume": 18902.3, "close_time": 1765925999999, "quote_volume": 166.588087, "trades": 5, "taker_buy_base": 15562.1, "taker_buy_quote": 137.127523 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.00875, "high": 0.00878, "low": 0.00874, "close": 0.00876, "volume": 27792.7, "close_time": 1765929599999, "quote_volume": 243.333729, "trades": 14, "taker_buy_base": 20216.7, "taker_buy_quote": 176.983951 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00875, "high": 0.00876, "low": 0.0087, "close": 0.00871, "volume": 56063.7, "close_time": 1765933199999, "quote_volume": 489.476626, "trades": 26, "taker_buy_base": 16325.2, "taker_buy_quote": 142.192492 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.00872, "high": 0.00874, "low": 0.00869, "close": 0.00869, "volume": 143806.3, "close_time": 1765936799999, "quote_volume": 1253.005678, "trades": 30, "taker_buy_base": 11758.2, "taker_buy_quote": 102.630676 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00859, "close": 0.00865, "volume": 53117.7, "close_time": 1765940399999, "quote_volume": 458.358453, "trades": 33, "taker_buy_base": 41399.7, "taker_buy_quote": 357.21322 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00866, "high": 0.00866, "low": 0.00862, "close": 0.00862, "volume": 16999.0, "close_time": 1765943999999, "quote_volume": 146.70137, "trades": 6, "taker_buy_base": 6799.6, "taker_buy_quote": 58.782542 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00863, "high": 0.00863, "low": 0.00852, "close": 0.00854, "volume": 47244.0, "close_time": 1765947599999, "quote_volume": 405.287606, "trades": 26, "taker_buy_base": 23792.1, "taker_buy_quote": 204.040014 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00852, "high": 0.00856, "low": 0.00847, "close": 0.00856, "volume": 43253.3, "close_time": 1765951199999, "quote_volume": 367.961529, "trades": 19, "taker_buy_base": 11564.9, "taker_buy_quote": 98.632972 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.00857, "high": 0.00858, "low": 0.00856, "close": 0.00857, "volume": 20536.9, "close_time": 1765954799999, "quote_volume": 176.018894, "trades": 11, "taker_buy_base": 14175.6, "taker_buy_quote": 121.51889 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00858, "high": 0.00865, "low": 0.00857, "close": 0.00861, "volume": 65724.7, "close_time": 1765958399999, "quote_volume": 565.48786, "trades": 22, "taker_buy_base": 31263.1, "taker_buy_quote": 268.35603 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00861, "high": 0.00861, "low": 0.00854, "close": 0.00854, "volume": 36152.9, "close_time": 1765961999999, "quote_volume": 309.873257, "trades": 15, "taker_buy_base": 16153.9, "taker_buy_quote": 138.489823 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00852, "high": 0.00852, "low": 0.00848, "close": 0.00848, "volume": 14424.7, "close_time": 1765965599999, "quote_volume": 122.59344, "trades": 14, "taker_buy_base": 10199.4, "taker_buy_quote": 86.660902 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.00848, "high": 0.00851, "low": 0.00846, "close": 0.00851, "volume": 33130.6, "close_time": 1765969199999, "quote_volume": 281.177025, "trades": 16, "taker_buy_base": 23687.4, "taker_buy_quote": 200.887621 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00851, "high": 0.00855, "low": 0.00851, "close": 0.00854, "volume": 21028.9, "close_time": 1765972799999, "quote_volume": 179.403342, "trades": 17, "taker_buy_base": 8021.0, "taker_buy_quote": 68.365883 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00854, "high": 0.00855, "low": 0.00853, "close": 0.00855, "volume": 14788.8, "close_time": 1765976399999, "quote_volume": 126.296352, "trades": 6, "taker_buy_base": 6799.6, "taker_buy_quote": 58.068584 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.00853, "high": 0.00861, "low": 0.0085, "close": 0.0086, "volume": 64896.6, "close_time": 1765979999999, "quote_volume": 554.315954, "trades": 20, "taker_buy_base": 24099.0, "taker_buy_quote": 205.700462 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0086, "high": 0.0087, "low": 0.00834, "close": 0.0087, "volume": 173203.1, "close_time": 1765983599999, "quote_volume": 1473.354106, "trades": 58, "taker_buy_base": 46126.2, "taker_buy_quote": 390.769797 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0087, "high": 0.00881, "low": 0.00841, "close": 0.00841, "volume": 207312.0, "close_time": 1765987199999, "quote_volume": 1785.749991, "trades": 51, "taker_buy_base": 125435.8, "taker_buy_quote": 1075.166627 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00846, "high": 0.00848, "low": 0.00817, "close": 0.0083, "volume": 109096.7, "close_time": 1765990799999, "quote_volume": 906.692369, "trades": 42, "taker_buy_base": 48894.3, "taker_buy_quote": 407.390354 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00828, "high": 0.00834, "low": 0.00818, "close": 0.00818, "volume": 56001.8, "close_time": 1765994399999, "quote_volume": 463.029542, "trades": 21, "taker_buy_base": 26706.4, "taker_buy_quote": 221.676844 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00824, "high": 0.00827, "low": 0.00811, "close": 0.00811, "volume": 183014.2, "close_time": 1765997999999, "quote_volume": 1500.036266, "trades": 28, "taker_buy_base": 33907.9, "taker_buy_quote": 278.542245 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.00811, "high": 0.00821, "low": 0.00808, "close": 0.00821, "volume": 60332.7, "close_time": 1766001599999, "quote_volume": 490.868541, "trades": 25, "taker_buy_base": 36634.8, "taker_buy_quote": 297.818466 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00823, "high": 0.00826, "low": 0.00819, "close": 0.00819, "volume": 24976.5, "close_time": 1766005199999, "quote_volume": 205.388622, "trades": 11, "taker_buy_base": 8928.6, "taker_buy_quote": 73.241954 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.00821, "high": 0.00823, "low": 0.00815, "close": 0.00815, "volume": 40804.1, "close_time": 1766008799999, "quote_volume": 334.339015, "trades": 18, "taker_buy_base": 16080.3, "taker_buy_quote": 131.977833 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00816, "high": 0.00816, "low": 0.00812, "close": 0.00816, "volume": 25602.1, "close_time": 1766012399999, "quote_volume": 208.671931, "trades": 10, "taker_buy_base": 2410.0, "taker_buy_quote": 19.6174 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.00819, "high": 0.0082, "low": 0.00816, "close": 0.00818, "volume": 46120.8, "close_time": 1766015999999, "quote_volume": 377.065467, "trades": 23, "taker_buy_base": 975.6, "taker_buy_quote": 7.99992 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00813, "close": 0.00813, "volume": 19599.0, "close_time": 1766019599999, "quote_volume": 159.733702, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00806, "close": 0.00807, "volume": 51668.9, "close_time": 1766023199999, "quote_volume": 418.222801, "trades": 25, "taker_buy_base": 27217.8, "taker_buy_quote": 220.360213 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.00807, "high": 0.00815, "low": 0.00807, "close": 0.00812, "volume": 35245.2, "close_time": 1766026799999, "quote_volume": 285.714274, "trades": 17, "taker_buy_base": 27488.5, "taker_buy_quote": 222.823566 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00805, "close": 0.00806, "volume": 10199.4, "close_time": 1766030399999, "quote_volume": 82.343156, "trades": 3, "taker_buy_base": 10199.4, "taker_buy_quote": 82.343156 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00806, "close": 0.00808, "volume": 27198.4, "close_time": 1766033999999, "quote_volume": 219.593082, "trades": 8, "taker_buy_base": 27198.4, "taker_buy_quote": 219.593082 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00794, "close": 0.00799, "volume": 76452.6, "close_time": 1766037599999, "quote_volume": 611.934716, "trades": 23, "taker_buy_base": 30296.3, "taker_buy_quote": 242.715969 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00797, "close": 0.00797, "volume": 5265.8, "close_time": 1766041199999, "quote_volume": 42.032902, "trades": 4, "taker_buy_base": 1611.9, "taker_buy_quote": 12.911319 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00802, "close": 0.00802, "volume": 38478.0, "close_time": 1766044799999, "quote_volume": 309.201277, "trades": 12, "taker_buy_base": 24878.8, "taker_buy_quote": 199.999701 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00812, "high": 0.00812, "low": 0.0081, "close": 0.0081, "volume": 8031.1, "close_time": 1766048399999, "quote_volume": 65.144536, "trades": 3, "taker_buy_base": 4631.3, "taker_buy_quote": 37.53816 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00813, "close": 0.00815, "volume": 39530.6, "close_time": 1766051999999, "quote_volume": 322.160273, "trades": 16, "taker_buy_base": 6161.4, "taker_buy_quote": 50.277862 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00815, "close": 0.00815, "volume": 0.0, "close_time": 1766055599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00814, "close": 0.00818, "volume": 6185.3, "close_time": 1766059199999, "quote_volume": 50.408162, "trades": 4, "taker_buy_base": 5119.8, "taker_buy_quote": 41.692372 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0082, "high": 0.00822, "low": 0.00815, "close": 0.00822, "volume": 21997.1, "close_time": 1766062799999, "quote_volume": 179.82985, "trades": 9, "taker_buy_base": 12348.9, "taker_buy_quote": 100.833346 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.00824, "high": 0.00837, "low": 0.00824, "close": 0.00837, "volume": 104126.9, "close_time": 1766066399999, "quote_volume": 862.111477, "trades": 18, "taker_buy_base": 92327.6, "taker_buy_quote": 764.589991 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.00838, "high": 0.00842, "low": 0.0082, "close": 0.00825, "volume": 134032.4, "close_time": 1766069999999, "quote_volume": 1117.970261, "trades": 42, "taker_buy_base": 76996.2, "taker_buy_quote": 642.442656 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00826, "high": 0.00837, "low": 0.00823, "close": 0.00837, "volume": 59567.2, "close_time": 1766073599999, "quote_volume": 494.814084, "trades": 23, "taker_buy_base": 40011.3, "taker_buy_quote": 332.184751 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00833, "high": 0.00834, "low": 0.00825, "close": 0.00829, "volume": 37012.0, "close_time": 1766077199999, "quote_volume": 306.793536, "trades": 20, "taker_buy_base": 15415.5, "taker_buy_quote": 127.684662 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00826, "high": 0.00826, "low": 0.00782, "close": 0.00798, "volume": 245156.8, "close_time": 1766080799999, "quote_volume": 1968.762296, "trades": 81, "taker_buy_base": 94148.0, "taker_buy_quote": 754.005704 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00802, "high": 0.00806, "low": 0.00786, "close": 0.00786, "volume": 69147.8, "close_time": 1766084399999, "quote_volume": 550.326036, "trades": 25, "taker_buy_base": 18823.5, "taker_buy_quote": 149.801837 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00762, "close": 0.00766, "volume": 200404.0, "close_time": 1766087999999, "quote_volume": 1562.712839, "trades": 56, "taker_buy_base": 73625.6, "taker_buy_quote": 572.857518 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00766, "high": 0.00774, "low": 0.00766, "close": 0.00773, "volume": 24623.5, "close_time": 1766091599999, "quote_volume": 190.29358, "trades": 14, "taker_buy_base": 18934.5, "taker_buy_quote": 146.366156 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0078, "high": 0.00791, "low": 0.00779, "close": 0.00787, "volume": 572817.2, "close_time": 1766095199999, "quote_volume": 4477.125584, "trades": 44, "taker_buy_base": 554370.4, "taker_buy_quote": 4333.081329 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0079, "high": 0.0079, "low": 0.00784, "close": 0.00784, "volume": 16430.7, "close_time": 1766098799999, "quote_volume": 129.175015, "trades": 11, "taker_buy_base": 2587.9, "taker_buy_quote": 20.39523 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00778, "close": 0.00778, "volume": 10568.6, "close_time": 1766102399999, "quote_volume": 82.39715, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00779, "high": 0.00779, "low": 0.00773, "close": 0.00773, "volume": 430188.2, "close_time": 1766105999999, "quote_volume": 3338.170028, "trades": 17, "taker_buy_base": 5167.4, "taker_buy_quote": 40.04735 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00773, "high": 0.00775, "low": 0.00765, "close": 0.00766, "volume": 29663.1, "close_time": 1766109599999, "quote_volume": 228.024926, "trades": 12, "taker_buy_base": 4672.7, "taker_buy_quote": 35.849375 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00765, "high": 0.00769, "low": 0.00764, "close": 0.00769, "volume": 39071.4, "close_time": 1766113199999, "quote_volume": 299.360565, "trades": 19, "taker_buy_base": 7949.9, "taker_buy_quote": 60.827045 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00768, "high": 0.00798, "low": 0.00768, "close": 0.00786, "volume": 186820.1, "close_time": 1766116799999, "quote_volume": 1464.67167, "trades": 67, "taker_buy_base": 73806.1, "taker_buy_quote": 581.106528 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0079, "high": 0.0079, "low": 0.00788, "close": 0.00789, "volume": 10862.0, "close_time": 1766120399999, "quote_volume": 85.753391, "trades": 5, "taker_buy_base": 4410.3, "taker_buy_quote": 34.833667 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.00785, "high": 0.00788, "low": 0.00784, "close": 0.00785, "volume": 20229.1, "close_time": 1766123999999, "quote_volume": 158.891574, "trades": 11, "taker_buy_base": 16590.7, "taker_buy_quote": 130.330134 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.00785, "high": 0.00789, "low": 0.00784, "close": 0.00789, "volume": 34639.7, "close_time": 1766127599999, "quote_volume": 272.449479, "trades": 16, "taker_buy_base": 30287.7, "taker_buy_quote": 238.140743 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.00791, "high": 0.00806, "low": 0.00791, "close": 0.00796, "volume": 72750.0, "close_time": 1766131199999, "quote_volume": 579.954303, "trades": 23, "taker_buy_base": 62157.1, "taker_buy_quote": 495.332454 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00795, "high": 0.00799, "low": 0.00795, "close": 0.00795, "volume": 38653.5, "close_time": 1766134799999, "quote_volume": 307.749945, "trades": 20, "taker_buy_base": 35015.1, "taker_buy_quote": 278.715513 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00791, "close": 0.00794, "volume": 44171.0, "close_time": 1766138399999, "quote_volume": 350.281776, "trades": 15, "taker_buy_base": 40532.6, "taker_buy_quote": 321.465648 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.00795, "high": 0.00798, "low": 0.00792, "close": 0.00794, "volume": 103359.8, "close_time": 1766141999999, "quote_volume": 822.198628, "trades": 31, "taker_buy_base": 67991.7, "taker_buy_quote": 541.143929 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.00795, "high": 0.00802, "low": 0.00792, "close": 0.00801, "volume": 32156.3, "close_time": 1766145599999, "quote_volume": 256.561371, "trades": 15, "taker_buy_base": 8769.1, "taker_buy_quote": 69.889727 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00798, "close": 0.00799, "volume": 66544.8, "close_time": 1766149199999, "quote_volume": 532.325884, "trades": 22, "taker_buy_base": 11927.5, "taker_buy_quote": 95.426469 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.008, "high": 0.00802, "low": 0.00797, "close": 0.00798, "volume": 37261.0, "close_time": 1766152799999, "quote_volume": 297.709584, "trades": 13, "taker_buy_base": 22214.6, "taker_buy_quote": 177.571264 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.00798, "high": 0.0081, "low": 0.00795, "close": 0.00802, "volume": 92345.7, "close_time": 1766156399999, "quote_volume": 739.465008, "trades": 34, "taker_buy_base": 48238.1, "taker_buy_quote": 385.74642 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00804, "high": 0.00816, "low": 0.00801, "close": 0.00802, "volume": 110360.3, "close_time": 1766159999999, "quote_volume": 891.179936, "trades": 35, "taker_buy_base": 56426.1, "taker_buy_quote": 455.046262 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00812, "high": 0.0082, "low": 0.00811, "close": 0.00811, "volume": 30234.3, "close_time": 1766163599999, "quote_volume": 246.384088, "trades": 10, "taker_buy_base": 14695.7, "taker_buy_quote": 119.536044 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00799, "close": 0.00805, "volume": 95261.9, "close_time": 1766167199999, "quote_volume": 769.02201, "trades": 37, "taker_buy_base": 42893.4, "taker_buy_quote": 345.449153 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00798, "high": 0.00803, "low": 0.00798, "close": 0.00802, "volume": 41919.9, "close_time": 1766170799999, "quote_volume": 335.955389, "trades": 15, "taker_buy_base": 33694.8, "taker_buy_quote": 270.140544 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.00811, "high": 0.00822, "low": 0.00809, "close": 0.00817, "volume": 12811383.8, "close_time": 1766174399999, "quote_volume": 103796.449103, "trades": 378, "taker_buy_base": 12570004.0, "taker_buy_quote": 101822.109585 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00818, "high": 0.00823, "low": 0.00816, "close": 0.0082, "volume": 408605.6, "close_time": 1766177999999, "quote_volume": 3354.229742, "trades": 106, "taker_buy_base": 305178.8, "taker_buy_quote": 2505.237519 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.00811, "volume": 98665.5, "close_time": 1766181599999, "quote_volume": 804.963425, "trades": 36, "taker_buy_base": 87890.3, "taker_buy_quote": 717.512417 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.00812, "high": 0.00815, "low": 0.0081, "close": 0.00815, "volume": 66636.0, "close_time": 1766185199999, "quote_volume": 540.659709, "trades": 25, "taker_buy_base": 21667.2, "taker_buy_quote": 176.084973 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00809, "close": 0.00812, "volume": 115128.3, "close_time": 1766188799999, "quote_volume": 934.305008, "trades": 38, "taker_buy_base": 73517.5, "taker_buy_quote": 596.991906 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00812, "high": 0.00815, "low": 0.00811, "close": 0.00814, "volume": 105045.9, "close_time": 1766192399999, "quote_volume": 854.094967, "trades": 37, "taker_buy_base": 57208.0, "taker_buy_quote": 465.038677 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.00813, "high": 0.00814, "low": 0.0081, "close": 0.0081, "volume": 94007.1, "close_time": 1766195999999, "quote_volume": 762.934824, "trades": 42, "taker_buy_base": 32886.1, "taker_buy_quote": 266.943956 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00809, "close": 0.00812, "volume": 43571.1, "close_time": 1766199599999, "quote_volume": 353.252064, "trades": 15, "taker_buy_base": 23638.2, "taker_buy_quote": 191.78711 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00812, "high": 0.00815, "low": 0.00811, "close": 0.00815, "volume": 42874.6, "close_time": 1766203199999, "quote_volume": 348.508789, "trades": 15, "taker_buy_base": 23788.1, "taker_buy_quote": 193.41189 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00807, "close": 0.00807, "volume": 252064.7, "close_time": 1766206799999, "quote_volume": 2037.415443, "trades": 25, "taker_buy_base": 775.4, "taker_buy_quote": 6.265232 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00808, "high": 0.00812, "low": 0.00808, "close": 0.00811, "volume": 127581.1, "close_time": 1766210399999, "quote_volume": 1033.245102, "trades": 36, "taker_buy_base": 89486.4, "taker_buy_quote": 724.639859 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0081, "high": 0.00812, "low": 0.0081, "close": 0.00812, "volume": 63487.3, "close_time": 1766213999999, "quote_volume": 514.653613, "trades": 15, "taker_buy_base": 33324.1, "taker_buy_quote": 270.331693 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00813, "high": 0.0082, "low": 0.00811, "close": 0.00816, "volume": 145839.0, "close_time": 1766217599999, "quote_volume": 1190.568629, "trades": 37, "taker_buy_base": 136359.3, "taker_buy_quote": 1113.277231 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00816, "close": 0.00816, "volume": 37391.5, "close_time": 1766221199999, "quote_volume": 306.231203, "trades": 13, "taker_buy_base": 6596.3, "taker_buy_quote": 54.176013 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00816, "high": 0.00818, "low": 0.00815, "close": 0.00817, "volume": 18735.1, "close_time": 1766224799999, "quote_volume": 152.822857, "trades": 11, "taker_buy_base": 6671.3, "taker_buy_quote": 54.452476 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00807, "close": 0.00807, "volume": 5056.4, "close_time": 1766228399999, "quote_volume": 41.072359, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00807, "high": 0.00814, "low": 0.00807, "close": 0.00814, "volume": 2482.0, "close_time": 1766231999999, "quote_volume": 20.142167, "trades": 3, "taker_buy_base": 2482.0, "taker_buy_quote": 20.142167 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00811, "close": 0.00813, "volume": 59924.6, "close_time": 1766235599999, "quote_volume": 486.935204, "trades": 13, "taker_buy_base": 53245.1, "taker_buy_quote": 432.577279 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0081, "high": 0.00811, "low": 0.00807, "close": 0.00811, "volume": 60745.0, "close_time": 1766239199999, "quote_volume": 491.121744, "trades": 7, "taker_buy_base": 12318.2, "taker_buy_quote": 99.616065 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00805, "high": 0.00813, "low": 0.00805, "close": 0.00813, "volume": 23404.7, "close_time": 1766242799999, "quote_volume": 189.428725, "trades": 11, "taker_buy_base": 9423.6, "taker_buy_quote": 76.346448 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.00812, "high": 0.00812, "low": 0.00809, "close": 0.00812, "volume": 50013.5, "close_time": 1766246399999, "quote_volume": 405.821167, "trades": 6, "taker_buy_base": 11162.6, "taker_buy_quote": 90.48762 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00809, "close": 0.00809, "volume": 14502.3, "close_time": 1766249999999, "quote_volume": 117.457714, "trades": 9, "taker_buy_base": 7562.2, "taker_buy_quote": 61.263803 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.00811, "high": 0.00818, "low": 0.0081, "close": 0.00811, "volume": 44042.9, "close_time": 1766253599999, "quote_volume": 358.763018, "trades": 19, "taker_buy_base": 21013.7, "taker_buy_quote": 171.260199 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00812, "close": 0.00814, "volume": 28728.3, "close_time": 1766257199999, "quote_volume": 233.445021, "trades": 13, "taker_buy_base": 4562.7, "taker_buy_quote": 37.094751 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00812, "close": 0.00812, "volume": 9684.0, "close_time": 1766260799999, "quote_volume": 78.727103, "trades": 5, "taker_buy_base": 5684.0, "taker_buy_quote": 46.247103 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00812, "close": 0.00813, "volume": 220435.8, "close_time": 1766264399999, "quote_volume": 1793.941246, "trades": 19, "taker_buy_base": 208801.2, "taker_buy_quote": 1699.391948 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00814, "close": 0.00816, "volume": 31542.4, "close_time": 1766267999999, "quote_volume": 257.146906, "trades": 12, "taker_buy_base": 18161.3, "taker_buy_quote": 147.976422 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.00812, "high": 0.00816, "low": 0.00812, "close": 0.00816, "volume": 135113.9, "close_time": 1766271599999, "quote_volume": 1101.346061, "trades": 40, "taker_buy_base": 11451.9, "taker_buy_quote": 92.989428 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00815, "close": 0.00815, "volume": 12245.8, "close_time": 1766275199999, "quote_volume": 99.87723, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00814, "high": 0.00815, "low": 0.0081, "close": 0.0081, "volume": 34922.4, "close_time": 1766278799999, "quote_volume": 284.021847, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0081, "high": 0.0081, "low": 0.008, "close": 0.008, "volume": 25162.1, "close_time": 1766282399999, "quote_volume": 202.589302, "trades": 7, "taker_buy_base": 5370.1, "taker_buy_quote": 43.398602 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.008, "high": 0.00801, "low": 0.00795, "close": 0.00798, "volume": 42899.6, "close_time": 1766285999999, "quote_volume": 342.535712, "trades": 15, "taker_buy_base": 15834.5, "taker_buy_quote": 126.523357 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00798, "high": 0.00803, "low": 0.00798, "close": 0.00801, "volume": 31911.9, "close_time": 1766289599999, "quote_volume": 255.731681, "trades": 15, "taker_buy_base": 9449.9, "taker_buy_quote": 75.792983 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.008, "high": 0.00802, "low": 0.008, "close": 0.008, "volume": 20985.5, "close_time": 1766293199999, "quote_volume": 168.027166, "trades": 9, "taker_buy_base": 16791.0, "taker_buy_quote": 134.471166 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00804, "high": 0.00806, "low": 0.00803, "close": 0.00803, "volume": 23245.3, "close_time": 1766296799999, "quote_volume": 186.892212, "trades": 8, "taker_buy_base": 18490.0, "taker_buy_quote": 148.6596 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00803, "close": 0.00805, "volume": 36194.3, "close_time": 1766300399999, "quote_volume": 290.902231, "trades": 14, "taker_buy_base": 33282.0, "taker_buy_quote": 267.47634 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00806, "high": 0.00806, "low": 0.00803, "close": 0.00806, "volume": 45282.0, "close_time": 1766303999999, "quote_volume": 364.55708, "trades": 12, "taker_buy_base": 41282.0, "taker_buy_quote": 332.43708 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00805, "high": 0.0081, "low": 0.00802, "close": 0.00808, "volume": 58359.4, "close_time": 1766307599999, "quote_volume": 470.618372, "trades": 19, "taker_buy_base": 44573.4, "taker_buy_quote": 359.635352 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00804, "close": 0.0081, "volume": 139898.6, "close_time": 1766311199999, "quote_volume": 1130.227337, "trades": 44, "taker_buy_base": 132885.4, "taker_buy_quote": 1073.573796 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00802, "close": 0.00802, "volume": 34995.6, "close_time": 1766314799999, "quote_volume": 281.638887, "trades": 17, "taker_buy_base": 17268.9, "taker_buy_quote": 139.138913 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00801, "close": 0.00801, "volume": 27373.3, "close_time": 1766318399999, "quote_volume": 219.299378, "trades": 9, "taker_buy_base": 11551.9, "taker_buy_quote": 92.569964 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00801, "high": 0.00805, "low": 0.00792, "close": 0.00793, "volume": 93917.8, "close_time": 1766321999999, "quote_volume": 750.720226, "trades": 39, "taker_buy_base": 49239.8, "taker_buy_quote": 392.587566 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00766, "close": 0.00767, "volume": 85988.0, "close_time": 1766325599999, "quote_volume": 669.735718, "trades": 24, "taker_buy_base": 40532.0, "taker_buy_quote": 315.275796 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00772, "high": 0.00777, "low": 0.00767, "close": 0.00771, "volume": 58967.2, "close_time": 1766329199999, "quote_volume": 455.619749, "trades": 22, "taker_buy_base": 39825.3, "taker_buy_quote": 307.544056 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00766, "high": 0.00774, "low": 0.00766, "close": 0.00774, "volume": 130319.8, "close_time": 1766332799999, "quote_volume": 1004.577109, "trades": 39, "taker_buy_base": 86425.4, "taker_buy_quote": 666.295031 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00773, "high": 0.00774, "low": 0.0077, "close": 0.00773, "volume": 62866.0, "close_time": 1766336399999, "quote_volume": 485.51042, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00773, "high": 0.00781, "low": 0.00773, "close": 0.00778, "volume": 38140.0, "close_time": 1766339999999, "quote_volume": 297.161653, "trades": 15, "taker_buy_base": 3698.0, "taker_buy_quote": 28.88138 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00777, "high": 0.00777, "low": 0.00771, "close": 0.00774, "volume": 57255.6, "close_time": 1766343599999, "quote_volume": 443.030767, "trades": 22, "taker_buy_base": 32684.3, "taker_buy_quote": 253.027894 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00773, "close": 0.00775, "volume": 27093.6, "close_time": 1766347199999, "quote_volume": 209.732388, "trades": 8, "taker_buy_base": 26188.0, "taker_buy_quote": 202.7321 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00775, "high": 0.00776, "low": 0.00771, "close": 0.00771, "volume": 40345.4, "close_time": 1766350799999, "quote_volume": 311.273489, "trades": 12, "taker_buy_base": 34532.7, "taker_buy_quote": 266.457572 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00764, "close": 0.00765, "volume": 41983.4, "close_time": 1766354399999, "quote_volume": 322.207231, "trades": 14, "taker_buy_base": 33028.9, "taker_buy_quote": 253.666896 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00765, "close": 0.00766, "volume": 19304.4, "close_time": 1766357999999, "quote_volume": 147.75262, "trades": 4, "taker_buy_base": 7396.0, "taker_buy_quote": 56.65336 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.00775, "high": 0.00779, "low": 0.00775, "close": 0.00775, "volume": 61102.0, "close_time": 1766361599999, "quote_volume": 475.065273, "trades": 11, "taker_buy_base": 39990.1, "taker_buy_quote": 311.340959 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00777, "high": 0.00788, "low": 0.00777, "close": 0.00782, "volume": 84751.8, "close_time": 1766365199999, "quote_volume": 662.948256, "trades": 27, "taker_buy_base": 16737.3, "taker_buy_quote": 130.699412 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00781, "high": 0.00787, "low": 0.00781, "close": 0.00784, "volume": 22661.2, "close_time": 1766368799999, "quote_volume": 177.77296, "trades": 7, "taker_buy_base": 3638.4, "taker_buy_quote": 28.634208 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00766, "close": 0.00774, "volume": 39263.0, "close_time": 1766372399999, "quote_volume": 302.880258, "trades": 15, "taker_buy_base": 20320.2, "taker_buy_quote": 156.909332 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00775, "high": 0.00781, "low": 0.00774, "close": 0.00779, "volume": 44013.3, "close_time": 1766375999999, "quote_volume": 342.626242, "trades": 18, "taker_buy_base": 19924.3, "taker_buy_quote": 154.900164 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00778, "high": 0.00783, "low": 0.00777, "close": 0.00782, "volume": 22665.5, "close_time": 1766379599999, "quote_volume": 176.807602, "trades": 7, "taker_buy_base": 18192.0, "taker_buy_quote": 142.006752 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00782, "close": 0.00784, "volume": 30554.8, "close_time": 1766383199999, "quote_volume": 239.207826, "trades": 13, "taker_buy_base": 25468.8, "taker_buy_quote": 199.347936 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00783, "close": 0.00785, "volume": 14553.6, "close_time": 1766386799999, "quote_volume": 114.100224, "trades": 4, "taker_buy_base": 14553.6, "taker_buy_quote": 114.100224 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00787, "close": 0.00788, "volume": 6076.9, "close_time": 1766390399999, "quote_volume": 47.861587, "trades": 4, "taker_buy_base": 1607.1, "taker_buy_quote": 12.647877 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00786, "high": 0.00792, "low": 0.00784, "close": 0.00785, "volume": 17745.0, "close_time": 1766393999999, "quote_volume": 139.509726, "trades": 8, "taker_buy_base": 15277.8, "taker_buy_quote": 120.043896 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00784, "high": 0.00785, "low": 0.00783, "close": 0.00785, "volume": 6570.3, "close_time": 1766397599999, "quote_volume": 51.545429, "trades": 4, "taker_buy_base": 785.4, "taker_buy_quote": 6.157536 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00783, "close": 0.00783, "volume": 4915.4, "close_time": 1766401199999, "quote_volume": 38.523966, "trades": 4, "taker_buy_base": 4915.4, "taker_buy_quote": 38.523966 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00781, "close": 0.00786, "volume": 50177.6, "close_time": 1766404799999, "quote_volume": 393.790271, "trades": 15, "taker_buy_base": 30821.6, "taker_buy_quote": 241.652111 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00786, "close": 0.00787, "volume": 26748.4, "close_time": 1766408399999, "quote_volume": 210.473524, "trades": 10, "taker_buy_base": 23110.0, "taker_buy_quote": 181.839316 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00782, "close": 0.00784, "volume": 30657.3, "close_time": 1766411999999, "quote_volume": 240.45812, "trades": 11, "taker_buy_base": 19976.4, "taker_buy_quote": 156.383558 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00786, "high": 0.00797, "low": 0.00786, "close": 0.00791, "volume": 99586.7, "close_time": 1766415599999, "quote_volume": 785.904349, "trades": 39, "taker_buy_base": 57588.8, "taker_buy_quote": 454.695731 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00783, "close": 0.0079, "volume": 55506.5, "close_time": 1766419199999, "quote_volume": 437.204417, "trades": 22, "taker_buy_base": 34738.2, "taker_buy_quote": 273.61952 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00791, "high": 0.00795, "low": 0.00788, "close": 0.00789, "volume": 392706.8, "close_time": 1766422799999, "quote_volume": 3114.466326, "trades": 31, "taker_buy_base": 58201.1, "taker_buy_quote": 460.979863 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00785, "close": 0.00787, "volume": 93034.3, "close_time": 1766426399999, "quote_volume": 730.883369, "trades": 15, "taker_buy_base": 20234.3, "taker_buy_quote": 159.127072 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00786, "high": 0.00793, "low": 0.00786, "close": 0.00793, "volume": 57104.0, "close_time": 1766429999999, "quote_volume": 450.387262, "trades": 13, "taker_buy_base": 31405.8, "taker_buy_quote": 248.142428 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.00786, "high": 0.00786, "low": 0.00772, "close": 0.00773, "volume": 336002.6, "close_time": 1766433599999, "quote_volume": 2603.427128, "trades": 25, "taker_buy_base": 69542.3, "taker_buy_quote": 540.517967 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00772, "high": 0.00775, "low": 0.0077, "close": 0.00775, "volume": 26647.7, "close_time": 1766437199999, "quote_volume": 205.828184, "trades": 12, "taker_buy_base": 12035.6, "taker_buy_quote": 93.048866 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00776, "high": 0.00781, "low": 0.00776, "close": 0.00779, "volume": 25873.0, "close_time": 1766440799999, "quote_volume": 201.508352, "trades": 11, "taker_buy_base": 15765.6, "taker_buy_quote": 122.880858 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00777, "high": 0.00782, "low": 0.00776, "close": 0.00782, "volume": 19770.8, "close_time": 1766444399999, "quote_volume": 154.256657, "trades": 8, "taker_buy_base": 1747.5, "taker_buy_quote": 13.586491 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00781, "high": 0.00781, "low": 0.0078, "close": 0.0078, "volume": 5614.9, "close_time": 1766447999999, "quote_volume": 43.83499, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00784, "close": 0.00787, "volume": 6154.5, "close_time": 1766451599999, "quote_volume": 48.316726, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00789, "high": 0.00789, "low": 0.00785, "close": 0.00786, "volume": 24385.0, "close_time": 1766455199999, "quote_volume": 191.90995, "trades": 6, "taker_buy_base": 19385.0, "taker_buy_quote": 152.55995 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.00785, "high": 0.00791, "low": 0.00783, "close": 0.00788, "volume": 89420.6, "close_time": 1766458799999, "quote_volume": 704.341886, "trades": 22, "taker_buy_base": 70568.7, "taker_buy_quote": 555.917273 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00782, "close": 0.00782, "volume": 2876.8, "close_time": 1766462399999, "quote_volume": 22.496576, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00777, "close": 0.00777, "volume": 32066.2, "close_time": 1766465999999, "quote_volume": 250.118561, "trades": 9, "taker_buy_base": 16466.1, "taker_buy_quote": 128.480241 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00774, "high": 0.00774, "low": 0.00768, "close": 0.00772, "volume": 34387.4, "close_time": 1766469599999, "quote_volume": 265.283075, "trades": 12, "taker_buy_base": 18756.4, "taker_buy_quote": 144.849295 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.00773, "high": 0.00777, "low": 0.0077, "close": 0.0077, "volume": 63558.2, "close_time": 1766473199999, "quote_volume": 490.835936, "trades": 14, "taker_buy_base": 15405.5, "taker_buy_quote": 119.204746 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.00768, "high": 0.00773, "low": 0.00768, "close": 0.00773, "volume": 33157.1, "close_time": 1766476799999, "quote_volume": 255.578109, "trades": 11, "taker_buy_base": 16326.7, "taker_buy_quote": 125.795127 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00765, "close": 0.00766, "volume": 14916.4, "close_time": 1766480399999, "quote_volume": 114.620596, "trades": 5, "taker_buy_base": 7162.4, "taker_buy_quote": 54.876026 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.00769, "high": 0.00769, "low": 0.00767, "close": 0.00767, "volume": 8910.0, "close_time": 1766483999999, "quote_volume": 68.4288, "trades": 4, "taker_buy_base": 3877.0, "taker_buy_quote": 29.81413 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.00771, "high": 0.00777, "low": 0.00771, "close": 0.00777, "volume": 27932.0, "close_time": 1766487599999, "quote_volume": 216.4263, "trades": 11, "taker_buy_base": 12424.0, "taker_buy_quote": 96.16176 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00777, "high": 0.00779, "low": 0.00776, "close": 0.00776, "volume": 8334.5, "close_time": 1766491199999, "quote_volume": 64.813844, "trades": 4, "taker_buy_base": 5163.6, "taker_buy_quote": 40.198712 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00776, "high": 0.00778, "low": 0.00773, "close": 0.00777, "volume": 32472.6, "close_time": 1766494799999, "quote_volume": 252.133253, "trades": 8, "taker_buy_base": 20841.6, "taker_buy_quote": 161.837923 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.00776, "high": 0.00776, "low": 0.00769, "close": 0.0077, "volume": 9439.3, "close_time": 1766498399999, "quote_volume": 72.666827, "trades": 4, "taker_buy_base": 3105.4, "taker_buy_quote": 23.959136 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00757, "close": 0.00763, "volume": 161409.3, "close_time": 1766501999999, "quote_volume": 1230.484455, "trades": 39, "taker_buy_base": 45751.6, "taker_buy_quote": 350.884247 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00766, "close": 0.00767, "volume": 27593.1, "close_time": 1766505599999, "quote_volume": 211.751052, "trades": 11, "taker_buy_base": 14803.0, "taker_buy_quote": 113.65974 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00766, "high": 0.00783, "low": 0.00766, "close": 0.00783, "volume": 51695.9, "close_time": 1766509199999, "quote_volume": 401.15641, "trades": 19, "taker_buy_base": 23245.0, "taker_buy_quote": 180.47277 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.00783, "high": 0.00795, "low": 0.00776, "close": 0.00777, "volume": 157006.5, "close_time": 1766512799999, "quote_volume": 1238.116641, "trades": 42, "taker_buy_base": 109035.9, "taker_buy_quote": 860.298942 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.00776, "high": 0.00807, "low": 0.00776, "close": 0.00802, "volume": 156046.4, "close_time": 1766516399999, "quote_volume": 1245.419637, "trades": 36, "taker_buy_base": 78801.4, "taker_buy_quote": 627.942663 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00802, "high": 0.00921, "low": 0.00802, "close": 0.00846, "volume": 9804638.1, "close_time": 1766519999999, "quote_volume": 83355.483676, "trades": 1542, "taker_buy_base": 4321168.8, "taker_buy_quote": 37033.471813 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00845, "high": 0.00885, "low": 0.00801, "close": 0.00806, "volume": 3720440.4, "close_time": 1766523599999, "quote_volume": 31452.073212, "trades": 626, "taker_buy_base": 1801100.0, "taker_buy_quote": 15228.151497 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.00804, "high": 0.00818, "low": 0.008, "close": 0.008, "volume": 474891.6, "close_time": 1766527199999, "quote_volume": 3836.297443, "trades": 136, "taker_buy_base": 320944.2, "taker_buy_quote": 2592.473255 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00803, "high": 0.00819, "low": 0.00798, "close": 0.00816, "volume": 134929.5, "close_time": 1766530799999, "quote_volume": 1088.067624, "trades": 49, "taker_buy_base": 54576.3, "taker_buy_quote": 440.286573 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00824, "high": 0.00828, "low": 0.0081, "close": 0.00826, "volume": 1470830.8, "close_time": 1766534399999, "quote_volume": 12057.172038, "trades": 118, "taker_buy_base": 198806.2, "taker_buy_quote": 1629.80518 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00827, "high": 0.00828, "low": 0.00809, "close": 0.00813, "volume": 244200.6, "close_time": 1766537999999, "quote_volume": 1999.029723, "trades": 69, "taker_buy_base": 103288.2, "taker_buy_quote": 849.789812 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00813, "high": 0.00816, "low": 0.00804, "close": 0.00808, "volume": 258588.6, "close_time": 1766541599999, "quote_volume": 2092.532579, "trades": 76, "taker_buy_base": 124460.8, "taker_buy_quote": 1007.176403 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.00809, "high": 0.00821, "low": 0.00807, "close": 0.00819, "volume": 596453.4, "close_time": 1766545199999, "quote_volume": 4861.354668, "trades": 149, "taker_buy_base": 286319.0, "taker_buy_quote": 2330.520487 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00818, "high": 0.00824, "low": 0.00806, "close": 0.00813, "volume": 1495956.9, "close_time": 1766548799999, "quote_volume": 12155.924857, "trades": 136, "taker_buy_base": 1345974.1, "taker_buy_quote": 10937.207443 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00819, "high": 0.0083, "low": 0.00805, "close": 0.00805, "volume": 647182.1, "close_time": 1766552399999, "quote_volume": 5279.786199, "trades": 95, "taker_buy_base": 269980.8, "taker_buy_quote": 2204.148889 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00791, "close": 0.00792, "volume": 471422.5, "close_time": 1766555999999, "quote_volume": 3783.073038, "trades": 87, "taker_buy_base": 140300.6, "taker_buy_quote": 1121.3773 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00794, "high": 0.00803, "low": 0.00792, "close": 0.00803, "volume": 69632.3, "close_time": 1766559599999, "quote_volume": 553.96037, "trades": 23, "taker_buy_base": 67705.2, "taker_buy_quote": 538.670867 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.00798, "high": 0.00813, "low": 0.00792, "close": 0.00808, "volume": 641161.1, "close_time": 1766563199999, "quote_volume": 5137.160336, "trades": 83, "taker_buy_base": 321639.1, "taker_buy_quote": 2584.23216 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00806, "high": 0.0081, "low": 0.00793, "close": 0.00795, "volume": 620641.2, "close_time": 1766566799999, "quote_volume": 4965.880626, "trades": 74, "taker_buy_base": 411076.4, "taker_buy_quote": 3283.943469 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00784, "close": 0.00789, "volume": 722462.0, "close_time": 1766570399999, "quote_volume": 5681.049021, "trades": 66, "taker_buy_base": 154896.4, "taker_buy_quote": 1224.266939 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00788, "high": 0.00797, "low": 0.00787, "close": 0.00793, "volume": 263831.7, "close_time": 1766573999999, "quote_volume": 2083.08457, "trades": 48, "taker_buy_base": 194926.1, "taker_buy_quote": 1537.520303 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.00792, "high": 0.00799, "low": 0.00792, "close": 0.00796, "volume": 409972.4, "close_time": 1766577599999, "quote_volume": 3255.75306, "trades": 31, "taker_buy_base": 386609.6, "taker_buy_quote": 3070.21761 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00797, "high": 0.00801, "low": 0.00796, "close": 0.00798, "volume": 132419.7, "close_time": 1766581199999, "quote_volume": 1057.11145, "trades": 32, "taker_buy_base": 118519.5, "taker_buy_quote": 946.2642 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.00798, "high": 0.00799, "low": 0.00791, "close": 0.00792, "volume": 516618.0, "close_time": 1766584799999, "quote_volume": 4117.691421, "trades": 51, "taker_buy_base": 95582.9, "taker_buy_quote": 758.575711 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00782, "close": 0.00794, "volume": 285636.3, "close_time": 1766588399999, "quote_volume": 2253.823372, "trades": 54, "taker_buy_base": 177633.1, "taker_buy_quote": 1404.628521 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.00796, "high": 0.00802, "low": 0.0079, "close": 0.008, "volume": 239345.7, "close_time": 1766591999999, "quote_volume": 1901.779642, "trades": 47, "taker_buy_base": 189625.5, "taker_buy_quote": 1506.210887 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00793, "close": 0.00802, "volume": 158655.7, "close_time": 1766595599999, "quote_volume": 1269.79034, "trades": 31, "taker_buy_base": 49831.2, "taker_buy_quote": 397.785466 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.00802, "high": 0.00809, "low": 0.00801, "close": 0.00801, "volume": 364896.3, "close_time": 1766599199999, "quote_volume": 2940.11867, "trades": 46, "taker_buy_base": 141478.9, "taker_buy_quote": 1139.680768 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.00803, "high": 0.00806, "low": 0.00803, "close": 0.00806, "volume": 7605.4, "close_time": 1766602799999, "quote_volume": 61.185589, "trades": 5, "taker_buy_base": 7605.4, "taker_buy_quote": 61.185589 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00806, "close": 0.00806, "volume": 18635.4, "close_time": 1766606399999, "quote_volume": 150.278406, "trades": 8, "taker_buy_base": 15306.0, "taker_buy_quote": 123.443442 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00807, "high": 0.00815, "low": 0.00804, "close": 0.00813, "volume": 78852.2, "close_time": 1766609999999, "quote_volume": 638.203652, "trades": 24, "taker_buy_base": 56224.4, "taker_buy_quote": 455.464286 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00806, "close": 0.00812, "volume": 103375.6, "close_time": 1766613599999, "quote_volume": 839.937439, "trades": 24, "taker_buy_base": 34049.3, "taker_buy_quote": 276.01061 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00815, "high": 0.00831, "low": 0.00815, "close": 0.00825, "volume": 787437.5, "close_time": 1766617199999, "quote_volume": 6466.954157, "trades": 47, "taker_buy_base": 398588.0, "taker_buy_quote": 3282.432411 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.00819, "high": 0.00819, "low": 0.00815, "close": 0.00815, "volume": 227830.7, "close_time": 1766620799999, "quote_volume": 1865.504394, "trades": 14, "taker_buy_base": 186056.8, "taker_buy_quote": 1523.376153 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00815, "high": 0.00823, "low": 0.00812, "close": 0.00815, "volume": 110376.7, "close_time": 1766624399999, "quote_volume": 905.148115, "trades": 26, "taker_buy_base": 99993.4, "taker_buy_quote": 820.64613 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00813, "close": 0.00817, "volume": 7950.6, "close_time": 1766627999999, "quote_volume": 64.72991, "trades": 4, "taker_buy_base": 1301.0, "taker_buy_quote": 10.62917 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.00821, "high": 0.0083, "low": 0.00821, "close": 0.0083, "volume": 21349.8, "close_time": 1766631599999, "quote_volume": 176.313233, "trades": 10, "taker_buy_base": 14079.8, "taker_buy_quote": 116.07946 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00828, "high": 0.0083, "low": 0.00824, "close": 0.00828, "volume": 38435.1, "close_time": 1766635199999, "quote_volume": 317.605215, "trades": 11, "taker_buy_base": 10269.5, "taker_buy_quote": 85.064042 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00825, "close": 0.00827, "volume": 73111.4, "close_time": 1766638799999, "quote_volume": 605.252251, "trades": 8, "taker_buy_base": 21014.1, "taker_buy_quote": 173.886607 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.00823, "high": 0.00824, "low": 0.00819, "close": 0.0082, "volume": 23088.8, "close_time": 1766642399999, "quote_volume": 189.611115, "trades": 16, "taker_buy_base": 13384.8, "taker_buy_quote": 109.899887 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00819, "high": 0.00822, "low": 0.00819, "close": 0.00822, "volume": 21253.6, "close_time": 1766645999999, "quote_volume": 174.394038, "trades": 13, "taker_buy_base": 15269.2, "taker_buy_quote": 125.245613 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00822, "high": 0.00826, "low": 0.0082, "close": 0.00826, "volume": 77087.6, "close_time": 1766649599999, "quote_volume": 633.736533, "trades": 24, "taker_buy_base": 46312.7, "taker_buy_quote": 380.771421 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00819, "close": 0.00819, "volume": 16130.4, "close_time": 1766653199999, "quote_volume": 132.835737, "trades": 11, "taker_buy_base": 10219.6, "taker_buy_quote": 83.905324 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00823, "high": 0.00823, "low": 0.00818, "close": 0.00819, "volume": 40533.6, "close_time": 1766656799999, "quote_volume": 332.17655, "trades": 18, "taker_buy_base": 25264.5, "taker_buy_quote": 207.160793 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0082, "high": 0.0082, "low": 0.00807, "close": 0.00812, "volume": 992462.8, "close_time": 1766660399999, "quote_volume": 8077.602605, "trades": 96, "taker_buy_base": 244804.8, "taker_buy_quote": 1993.106299 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00814, "high": 0.00818, "low": 0.00814, "close": 0.00818, "volume": 27036.1, "close_time": 1766663999999, "quote_volume": 221.034595, "trades": 12, "taker_buy_base": 8574.3, "taker_buy_quote": 70.08229 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00819, "high": 0.0082, "low": 0.00816, "close": 0.00817, "volume": 434202.1, "close_time": 1766667599999, "quote_volume": 3543.336913, "trades": 16, "taker_buy_base": 365626.5, "taker_buy_quote": 2983.660017 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00815, "close": 0.00817, "volume": 90593.9, "close_time": 1766671199999, "quote_volume": 739.489582, "trades": 22, "taker_buy_base": 73442.5, "taker_buy_quote": 599.357328 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00815, "high": 0.00817, "low": 0.0081, "close": 0.00814, "volume": 31951.7, "close_time": 1766674799999, "quote_volume": 260.247693, "trades": 17, "taker_buy_base": 16052.0, "taker_buy_quote": 131.033393 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00813, "high": 0.00819, "low": 0.00812, "close": 0.00817, "volume": 75990.5, "close_time": 1766678399999, "quote_volume": 620.674373, "trades": 23, "taker_buy_base": 23104.6, "taker_buy_quote": 188.81336 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00817, "high": 0.00824, "low": 0.00816, "close": 0.00819, "volume": 121531.5, "close_time": 1766681999999, "quote_volume": 997.920456, "trades": 30, "taker_buy_base": 69613.2, "taker_buy_quote": 572.022328 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.00821, "high": 0.00822, "low": 0.00818, "close": 0.00822, "volume": 719552.9, "close_time": 1766685599999, "quote_volume": 5887.638333, "trades": 26, "taker_buy_base": 596412.4, "taker_buy_quote": 4878.895666 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.00823, "high": 0.00825, "low": 0.00823, "close": 0.00824, "volume": 27176.0, "close_time": 1766689199999, "quote_volume": 223.904365, "trades": 10, "taker_buy_base": 13030.3, "taker_buy_quote": 107.399975 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00825, "high": 0.00826, "low": 0.00823, "close": 0.00825, "volume": 43332.7, "close_time": 1766692799999, "quote_volume": 357.464104, "trades": 18, "taker_buy_base": 9621.1, "taker_buy_quote": 79.385906 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00827, "high": 0.00827, "low": 0.0082, "close": 0.00822, "volume": 50220.7, "close_time": 1766696399999, "quote_volume": 413.235093, "trades": 16, "taker_buy_base": 20789.9, "taker_buy_quote": 171.096858 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00822, "high": 0.00825, "low": 0.00822, "close": 0.00824, "volume": 18087.9, "close_time": 1766699999999, "quote_volume": 149.062469, "trades": 14, "taker_buy_base": 13270.6, "taker_buy_quote": 109.464263 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.00819, "high": 0.00819, "low": 0.00798, "close": 0.008, "volume": 569954.8, "close_time": 1766703599999, "quote_volume": 4601.45285, "trades": 19, "taker_buy_base": 32669.2, "taker_buy_quote": 264.02571 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00804, "high": 0.00809, "low": 0.0079, "close": 0.0079, "volume": 222495.0, "close_time": 1766707199999, "quote_volume": 1779.143597, "trades": 29, "taker_buy_base": 115311.3, "taker_buy_quote": 926.347558 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00786, "high": 0.0079, "low": 0.00784, "close": 0.00784, "volume": 93990.2, "close_time": 1766710799999, "quote_volume": 739.144916, "trades": 21, "taker_buy_base": 9640.0, "taker_buy_quote": 75.798282 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.00789, "high": 0.00792, "low": 0.00789, "close": 0.00792, "volume": 21784.6, "close_time": 1766714399999, "quote_volume": 172.047581, "trades": 9, "taker_buy_base": 18076.0, "taker_buy_quote": 142.700144 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.00794, "high": 0.00817, "low": 0.00794, "close": 0.00811, "volume": 144387.9, "close_time": 1766717999999, "quote_volume": 1171.841914, "trades": 38, "taker_buy_base": 46020.5, "taker_buy_quote": 373.890179 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00805, "close": 0.00809, "volume": 66257.3, "close_time": 1766721599999, "quote_volume": 535.581359, "trades": 23, "taker_buy_base": 37396.4, "taker_buy_quote": 302.702755 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00803, "close": 0.00812, "volume": 81371.4, "close_time": 1766725199999, "quote_volume": 658.085065, "trades": 40, "taker_buy_base": 57040.0, "taker_buy_quote": 460.754615 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00811, "close": 0.00812, "volume": 47618.2, "close_time": 1766728799999, "quote_volume": 386.842484, "trades": 14, "taker_buy_base": 21159.7, "taker_buy_quote": 171.941742 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00813, "close": 0.00813, "volume": 31853.1, "close_time": 1766732399999, "quote_volume": 259.539059, "trades": 12, "taker_buy_base": 13677.6, "taker_buy_quote": 111.351012 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00806, "close": 0.00806, "volume": 77712.1, "close_time": 1766735999999, "quote_volume": 632.117796, "trades": 33, "taker_buy_base": 59162.3, "taker_buy_quote": 481.08921 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00806, "high": 0.00807, "low": 0.00806, "close": 0.00807, "volume": 12826.7, "close_time": 1766739599999, "quote_volume": 103.482608, "trades": 6, "taker_buy_base": 12826.7, "taker_buy_quote": 103.482608 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.00807, "high": 0.00812, "low": 0.00807, "close": 0.00812, "volume": 10056.1, "close_time": 1766743199999, "quote_volume": 81.29125, "trades": 5, "taker_buy_base": 8758.8, "taker_buy_quote": 70.757174 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00806, "close": 0.00806, "volume": 441904.5, "close_time": 1766746799999, "quote_volume": 3562.150205, "trades": 27, "taker_buy_base": 436307.0, "taker_buy_quote": 3516.941803 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00803, "close": 0.00804, "volume": 42334.9, "close_time": 1766750399999, "quote_volume": 340.550394, "trades": 19, "taker_buy_base": 27334.9, "taker_buy_quote": 219.950394 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00801, "close": 0.00805, "volume": 54901.6, "close_time": 1766753999999, "quote_volume": 440.717904, "trades": 26, "taker_buy_base": 48155.4, "taker_buy_quote": 386.519725 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00804, "high": 0.00809, "low": 0.00804, "close": 0.00809, "volume": 28221.6, "close_time": 1766757599999, "quote_volume": 227.631363, "trades": 11, "taker_buy_base": 5084.0, "taker_buy_quote": 40.97704 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.00809, "high": 0.0081, "low": 0.00798, "close": 0.008, "volume": 551013.1, "close_time": 1766761199999, "quote_volume": 4445.316681, "trades": 134, "taker_buy_base": 308851.4, "taker_buy_quote": 2494.120112 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00796, "high": 0.00807, "low": 0.00793, "close": 0.00807, "volume": 115983.5, "close_time": 1766764799999, "quote_volume": 929.180702, "trades": 59, "taker_buy_base": 49815.4, "taker_buy_quote": 398.759305 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00807, "high": 0.00807, "low": 0.00797, "close": 0.00797, "volume": 19379.8, "close_time": 1766768399999, "quote_volume": 155.735621, "trades": 10, "taker_buy_base": 2724.3, "taker_buy_quote": 21.985101 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00798, "high": 0.00804, "low": 0.00796, "close": 0.00804, "volume": 54912.5, "close_time": 1766771999999, "quote_volume": 439.312219, "trades": 27, "taker_buy_base": 24172.7, "taker_buy_quote": 193.458075 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00803, "high": 0.00804, "low": 0.00801, "close": 0.00803, "volume": 24301.6, "close_time": 1766775599999, "quote_volume": 195.032489, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.00807, "high": 0.00811, "low": 0.00805, "close": 0.00808, "volume": 83226.5, "close_time": 1766779199999, "quote_volume": 672.453015, "trades": 38, "taker_buy_base": 37496.5, "taker_buy_quote": 303.066844 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00809, "high": 0.00815, "low": 0.00808, "close": 0.00812, "volume": 183993.4, "close_time": 1766782799999, "quote_volume": 1496.365964, "trades": 49, "taker_buy_base": 87999.0, "taker_buy_quote": 715.384659 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.00812, "high": 0.00813, "low": 0.00808, "close": 0.00808, "volume": 55806.5, "close_time": 1766786399999, "quote_volume": 452.114953, "trades": 31, "taker_buy_base": 36251.9, "taker_buy_quote": 293.478505 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00809, "high": 0.00809, "low": 0.00805, "close": 0.00805, "volume": 22355.6, "close_time": 1766789999999, "quote_volume": 180.178806, "trades": 13, "taker_buy_base": 7925.2, "taker_buy_quote": 63.985225 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00806, "close": 0.00808, "volume": 7307.4, "close_time": 1766793599999, "quote_volume": 59.030792, "trades": 4, "taker_buy_base": 1535.2, "taker_buy_quote": 12.391416 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00808, "close": 0.00809, "volume": 47605.4, "close_time": 1766797199999, "quote_volume": 385.058996, "trades": 16, "taker_buy_base": 32333.6, "taker_buy_quote": 261.575678 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00806, "high": 0.00807, "low": 0.00805, "close": 0.00806, "volume": 28904.6, "close_time": 1766800799999, "quote_volume": 233.099501, "trades": 20, "taker_buy_base": 17316.6, "taker_buy_quote": 139.716101 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00807, "high": 0.00807, "low": 0.00807, "close": 0.00807, "volume": 11544.4, "close_time": 1766804399999, "quote_volume": 93.163308, "trades": 8, "taker_buy_base": 11544.4, "taker_buy_quote": 93.163308 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.00807, "high": 0.00807, "low": 0.00807, "close": 0.00807, "volume": 5772.2, "close_time": 1766807999999, "quote_volume": 46.581654, "trades": 4, "taker_buy_base": 5772.2, "taker_buy_quote": 46.581654 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00806, "close": 0.00806, "volume": 51885.8, "close_time": 1766811599999, "quote_volume": 418.699257, "trades": 24, "taker_buy_base": 19233.5, "taker_buy_quote": 155.07133 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00804, "high": 0.00806, "low": 0.00804, "close": 0.00806, "volume": 9794.1, "close_time": 1766815199999, "quote_volume": 78.84342, "trades": 5, "taker_buy_base": 4021.9, "taker_buy_quote": 32.406071 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.00804, "high": 0.00808, "low": 0.00804, "close": 0.00807, "volume": 34701.7, "close_time": 1766818799999, "quote_volume": 279.898414, "trades": 10, "taker_buy_base": 22886.1, "taker_buy_quote": 184.633105 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00809, "high": 0.00812, "low": 0.00807, "close": 0.00812, "volume": 85421.8, "close_time": 1766822399999, "quote_volume": 690.852574, "trades": 21, "taker_buy_base": 18196.9, "taker_buy_quote": 147.529709 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00813, "close": 0.00813, "volume": 5801.9, "close_time": 1766825999999, "quote_volume": 47.225606, "trades": 5, "taker_buy_base": 2886.1, "taker_buy_quote": 23.492854 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.00812, "high": 0.00812, "low": 0.00806, "close": 0.00806, "volume": 10569.6, "close_time": 1766829599999, "quote_volume": 85.482997, "trades": 7, "taker_buy_base": 9203.9, "taker_buy_quote": 74.393513 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00806, "high": 0.00807, "low": 0.008, "close": 0.00801, "volume": 33783.3, "close_time": 1766833199999, "quote_volume": 271.498616, "trades": 29, "taker_buy_base": 14477.7, "taker_buy_quote": 116.200807 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00804, "close": 0.00813, "volume": 33303.8, "close_time": 1766836799999, "quote_volume": 269.599791, "trades": 38, "taker_buy_base": 10521.5, "taker_buy_quote": 85.053363 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00808, "close": 0.00808, "volume": 23330.6, "close_time": 1766840399999, "quote_volume": 189.095722, "trades": 13, "taker_buy_base": 5772.2, "taker_buy_quote": 46.783681 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.00809, "high": 0.00809, "low": 0.00807, "close": 0.00808, "volume": 5626.3, "close_time": 1766843999999, "quote_volume": 45.451242, "trades": 8, "taker_buy_base": 4287.6, "taker_buy_quote": 34.621159 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.00808, "high": 0.00816, "low": 0.00808, "close": 0.00815, "volume": 42999.0, "close_time": 1766847599999, "quote_volume": 349.387605, "trades": 21, "taker_buy_base": 6659.5, "taker_buy_quote": 54.312659 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00814, "close": 0.00818, "volume": 60874.9, "close_time": 1766851199999, "quote_volume": 496.443717, "trades": 46, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00818, "high": 0.00818, "low": 0.00812, "close": 0.00812, "volume": 59695.7, "close_time": 1766854799999, "quote_volume": 487.466645, "trades": 22, "taker_buy_base": 730.3, "taker_buy_quote": 5.973854 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00812, "high": 0.00815, "low": 0.00812, "close": 0.00815, "volume": 20497.6, "close_time": 1766858399999, "quote_volume": 166.789519, "trades": 8, "taker_buy_base": 14725.4, "taker_buy_quote": 119.890394 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00813, "close": 0.00814, "volume": 18353.8, "close_time": 1766861999999, "quote_volume": 149.391733, "trades": 30, "taker_buy_base": 11701.0, "taker_buy_quote": 95.24614 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.00815, "high": 0.0083, "low": 0.00815, "close": 0.00821, "volume": 1692803.7, "close_time": 1766865599999, "quote_volume": 13926.76307, "trades": 81, "taker_buy_base": 1021881.3, "taker_buy_quote": 8405.074633 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00819, "high": 0.00819, "low": 0.00817, "close": 0.00819, "volume": 20926.3, "close_time": 1766869199999, "quote_volume": 171.181776, "trades": 11, "taker_buy_base": 9699.1, "taker_buy_quote": 79.358767 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00819, "high": 0.00826, "low": 0.00818, "close": 0.00826, "volume": 41203.6, "close_time": 1766872799999, "quote_volume": 338.858078, "trades": 22, "taker_buy_base": 25806.8, "taker_buy_quote": 212.832885 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00825, "high": 0.0083, "low": 0.00824, "close": 0.00829, "volume": 49632.1, "close_time": 1766876399999, "quote_volume": 410.610835, "trades": 30, "taker_buy_base": 17506.7, "taker_buy_quote": 144.542381 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00826, "high": 0.00834, "low": 0.00826, "close": 0.00832, "volume": 623875.2, "close_time": 1766879999999, "quote_volume": 5173.929434, "trades": 52, "taker_buy_base": 479124.6, "taker_buy_quote": 3973.133489 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00833, "high": 0.00833, "low": 0.00831, "close": 0.00832, "volume": 22032.5, "close_time": 1766883599999, "quote_volume": 183.292433, "trades": 15, "taker_buy_base": 15898.5, "taker_buy_quote": 132.246659 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0083, "high": 0.00832, "low": 0.0083, "close": 0.00831, "volume": 15223.6, "close_time": 1766887199999, "quote_volume": 126.487186, "trades": 13, "taker_buy_base": 15223.6, "taker_buy_quote": 126.487186 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.00831, "high": 0.00835, "low": 0.00831, "close": 0.00835, "volume": 24794.8, "close_time": 1766890799999, "quote_volume": 206.820611, "trades": 18, "taker_buy_base": 21049.5, "taker_buy_quote": 175.610552 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.00832, "high": 0.00833, "low": 0.00832, "close": 0.00832, "volume": 17921.6, "close_time": 1766894399999, "quote_volume": 149.223156, "trades": 14, "taker_buy_base": 17316.6, "taker_buy_quote": 144.189556 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00832, "high": 0.00835, "low": 0.00831, "close": 0.00831, "volume": 20340.7, "close_time": 1766897999999, "quote_volume": 169.435567, "trades": 11, "taker_buy_base": 20340.7, "taker_buy_quote": 169.435567 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00833, "high": 0.00836, "low": 0.00832, "close": 0.00832, "volume": 21222.8, "close_time": 1766901599999, "quote_volume": 176.979376, "trades": 16, "taker_buy_base": 17421.0, "taker_buy_quote": 145.243503 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.00832, "high": 0.00835, "low": 0.00831, "close": 0.00834, "volume": 60780.1, "close_time": 1766905199999, "quote_volume": 506.153513, "trades": 20, "taker_buy_base": 24572.6, "taker_buy_quote": 204.871461 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00833, "high": 0.00833, "low": 0.00827, "close": 0.00827, "volume": 90037.9, "close_time": 1766908799999, "quote_volume": 748.138735, "trades": 18, "taker_buy_base": 27178.1, "taker_buy_quote": 225.626835 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00826, "high": 0.0083, "low": 0.00826, "close": 0.0083, "volume": 7759.6, "close_time": 1766912399999, "quote_volume": 64.230059, "trades": 6, "taker_buy_base": 4115.6, "taker_buy_quote": 34.130619 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00819, "close": 0.00822, "volume": 1380855.3, "close_time": 1766915999999, "quote_volume": 11348.47966, "trades": 47, "taker_buy_base": 57143.1, "taker_buy_quote": 471.430575 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.00827, "high": 0.00829, "low": 0.00827, "close": 0.00827, "volume": 54239.2, "close_time": 1766919599999, "quote_volume": 448.71049, "trades": 12, "taker_buy_base": 42910.9, "taker_buy_quote": 354.934097 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.00827, "high": 0.00827, "low": 0.0082, "close": 0.00822, "volume": 35686.7, "close_time": 1766923199999, "quote_volume": 293.392715, "trades": 22, "taker_buy_base": 20309.1, "taker_buy_quote": 167.009664 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00814, "close": 0.00815, "volume": 299737.0, "close_time": 1766926799999, "quote_volume": 2450.916935, "trades": 77, "taker_buy_base": 123841.6, "taker_buy_quote": 1014.573506 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00816, "high": 0.0082, "low": 0.00816, "close": 0.0082, "volume": 31892.2, "close_time": 1766930399999, "quote_volume": 260.947802, "trades": 15, "taker_buy_base": 31892.2, "taker_buy_quote": 260.947802 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.00821, "high": 0.00821, "low": 0.00821, "close": 0.00821, "volume": 3294.7, "close_time": 1766933999999, "quote_volume": 27.049487, "trades": 2, "taker_buy_base": 853.7, "taker_buy_quote": 7.008877 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.00819, "high": 0.00819, "low": 0.00818, "close": 0.00819, "volume": 12307.7, "close_time": 1766937599999, "quote_volume": 100.763569, "trades": 8, "taker_buy_base": 11544.4, "taker_buy_quote": 94.519775 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00814, "close": 0.00814, "volume": 8461.6, "close_time": 1766941199999, "quote_volume": 69.044689, "trades": 6, "taker_buy_base": 8461.6, "taker_buy_quote": 69.044689 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00815, "close": 0.00818, "volume": 107845.1, "close_time": 1766944799999, "quote_volume": 881.107352, "trades": 39, "taker_buy_base": 94992.3, "taker_buy_quote": 776.145659 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00802, "close": 0.00802, "volume": 386509.8, "close_time": 1766948399999, "quote_volume": 3127.647075, "trades": 59, "taker_buy_base": 196741.0, "taker_buy_quote": 1590.46051 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00802, "high": 0.00802, "low": 0.00793, "close": 0.00794, "volume": 349926.3, "close_time": 1766951999999, "quote_volume": 2793.954043, "trades": 59, "taker_buy_base": 334302.5, "taker_buy_quote": 2669.537152 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00796, "high": 0.00803, "low": 0.00795, "close": 0.00799, "volume": 376509.7, "close_time": 1766955599999, "quote_volume": 3015.985662, "trades": 36, "taker_buy_base": 264817.5, "taker_buy_quote": 2120.526837 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.00797, "high": 0.00802, "low": 0.00796, "close": 0.00802, "volume": 122211.0, "close_time": 1766959199999, "quote_volume": 978.401264, "trades": 25, "taker_buy_base": 45067.6, "taker_buy_quote": 360.199278 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.008, "high": 0.00801, "low": 0.00799, "close": 0.00801, "volume": 217381.2, "close_time": 1766962799999, "quote_volume": 1738.989424, "trades": 41, "taker_buy_base": 43111.0, "taker_buy_quote": 344.851178 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.008, "high": 0.00804, "low": 0.00797, "close": 0.00802, "volume": 98159.8, "close_time": 1766966399999, "quote_volume": 784.448764, "trades": 10, "taker_buy_base": 58159.8, "taker_buy_quote": 464.848764 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00799, "high": 0.0081, "low": 0.00799, "close": 0.0081, "volume": 60547.7, "close_time": 1766969999999, "quote_volume": 488.417682, "trades": 26, "taker_buy_base": 49380.1, "taker_buy_quote": 398.118502 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.00808, "high": 0.00814, "low": 0.00803, "close": 0.00812, "volume": 33523.4, "close_time": 1766973599999, "quote_volume": 271.093608, "trades": 26, "taker_buy_base": 18541.2, "taker_buy_quote": 150.263294 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00812, "high": 0.0082, "low": 0.00808, "close": 0.00808, "volume": 266810.0, "close_time": 1766977199999, "quote_volume": 2175.78475, "trades": 54, "taker_buy_base": 184100.2, "taker_buy_quote": 1502.860311 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.00809, "high": 0.00815, "low": 0.00808, "close": 0.00815, "volume": 55843.3, "close_time": 1766980799999, "quote_volume": 452.793997, "trades": 23, "taker_buy_base": 19584.0, "taker_buy_quote": 158.604817 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00816, "high": 0.00817, "low": 0.00815, "close": 0.00816, "volume": 13891.4, "close_time": 1766984399999, "quote_volume": 113.402931, "trades": 10, "taker_buy_base": 7445.1, "taker_buy_quote": 60.780422 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00811, "close": 0.00815, "volume": 27537.4, "close_time": 1766987999999, "quote_volume": 224.170629, "trades": 16, "taker_buy_base": 6639.5, "taker_buy_quote": 54.165012 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00813, "close": 0.00813, "volume": 5336.5, "close_time": 1766991599999, "quote_volume": 43.410722, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00811, "high": 0.00813, "low": 0.00804, "close": 0.00812, "volume": 127285.2, "close_time": 1766995199999, "quote_volume": 1028.679938, "trades": 28, "taker_buy_base": 23577.5, "taker_buy_quote": 190.517243 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00812, "high": 0.00813, "low": 0.00805, "close": 0.00805, "volume": 28477.8, "close_time": 1766998799999, "quote_volume": 230.24932, "trades": 16, "taker_buy_base": 22030.4, "taker_buy_quote": 177.839656 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.00805, "high": 0.00807, "low": 0.00791, "close": 0.00791, "volume": 321060.2, "close_time": 1767002399999, "quote_volume": 2563.077779, "trades": 27, "taker_buy_base": 28207.3, "taker_buy_quote": 224.629518 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00795, "high": 0.00799, "low": 0.00795, "close": 0.00797, "volume": 17947.0, "close_time": 1767005999999, "quote_volume": 143.052813, "trades": 9, "taker_buy_base": 5232.5, "taker_buy_quote": 41.6507 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.00798, "high": 0.00798, "low": 0.00798, "close": 0.00798, "volume": 1253.1, "close_time": 1767009599999, "quote_volume": 9.999738, "trades": 1, "taker_buy_base": 1253.1, "taker_buy_quote": 9.999738 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00779, "close": 0.00787, "volume": 115848.6, "close_time": 1767013199999, "quote_volume": 907.463784, "trades": 26, "taker_buy_base": 52754.9, "taker_buy_quote": 414.467079 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00784, "close": 0.00784, "volume": 48192.7, "close_time": 1767016799999, "quote_volume": 379.102242, "trades": 20, "taker_buy_base": 35993.4, "taker_buy_quote": 283.23967 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00783, "high": 0.00791, "low": 0.00783, "close": 0.00784, "volume": 106044.4, "close_time": 1767020399999, "quote_volume": 833.424823, "trades": 23, "taker_buy_base": 77508.7, "taker_buy_quote": 609.094276 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.00783, "high": 0.00792, "low": 0.00783, "close": 0.0079, "volume": 38048.7, "close_time": 1767023999999, "quote_volume": 300.38523, "trades": 29, "taker_buy_base": 13588.0, "taker_buy_quote": 107.568038 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00787, "close": 0.00789, "volume": 118783.5, "close_time": 1767027599999, "quote_volume": 938.5374, "trades": 27, "taker_buy_base": 10728.8, "taker_buy_quote": 84.664679 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.00793, "high": 0.00802, "low": 0.00788, "close": 0.00801, "volume": 318159.7, "close_time": 1767031199999, "quote_volume": 2543.279342, "trades": 49, "taker_buy_base": 95722.6, "taker_buy_quote": 764.789486 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00799, "high": 0.00803, "low": 0.00791, "close": 0.00793, "volume": 224546.0, "close_time": 1767034799999, "quote_volume": 1793.681623, "trades": 42, "taker_buy_base": 150184.4, "taker_buy_quote": 1200.034541 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.00794, "high": 0.00799, "low": 0.00793, "close": 0.00796, "volume": 63729.2, "close_time": 1767038399999, "quote_volume": 508.790761, "trades": 11, "taker_buy_base": 57653.2, "taker_buy_quote": 460.375801 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00795, "high": 0.00796, "low": 0.00791, "close": 0.00793, "volume": 259911.0, "close_time": 1767041999999, "quote_volume": 2065.857659, "trades": 34, "taker_buy_base": 240717.0, "taker_buy_quote": 1913.549239 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00798, "high": 0.00805, "low": 0.00798, "close": 0.00803, "volume": 71302.1, "close_time": 1767045599999, "quote_volume": 571.797143, "trades": 35, "taker_buy_base": 18042.4, "taker_buy_quote": 144.442824 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00798, "close": 0.00799, "volume": 20757.9, "close_time": 1767049199999, "quote_volume": 166.014467, "trades": 9, "taker_buy_base": 5677.6, "taker_buy_quote": 45.477576 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00796, "close": 0.00797, "volume": 22032.2, "close_time": 1767052799999, "quote_volume": 176.035506, "trades": 17, "taker_buy_base": 3150.9, "taker_buy_quote": 25.154469 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00796, "close": 0.00796, "volume": 3805.0, "close_time": 1767056399999, "quote_volume": 30.317607, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00792, "close": 0.00794, "volume": 39051.2, "close_time": 1767059999999, "quote_volume": 309.908145, "trades": 15, "taker_buy_base": 25716.8, "taker_buy_quote": 204.060367 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.00792, "high": 0.00794, "low": 0.00791, "close": 0.00794, "volume": 55508.1, "close_time": 1767063599999, "quote_volume": 439.684672, "trades": 4, "taker_buy_base": 50568.9, "taker_buy_quote": 400.505688 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.00793, "high": 0.00794, "low": 0.00789, "close": 0.00794, "volume": 84984.9, "close_time": 1767067199999, "quote_volume": 674.254848, "trades": 18, "taker_buy_base": 8944.9, "taker_buy_quote": 70.903222 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00785, "close": 0.00789, "volume": 93113.5, "close_time": 1767070799999, "quote_volume": 734.115162, "trades": 20, "taker_buy_base": 77836.0, "taker_buy_quote": 613.82797 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00788, "high": 0.00795, "low": 0.00784, "close": 0.00784, "volume": 73449.2, "close_time": 1767074399999, "quote_volume": 580.310061, "trades": 10, "taker_buy_base": 20864.9, "taker_buy_quote": 164.325991 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00796, "close": 0.00796, "volume": 15859.8, "close_time": 1767077999999, "quote_volume": 126.368677, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.00793, "high": 0.00795, "low": 0.0079, "close": 0.0079, "volume": 30993.2, "close_time": 1767081599999, "quote_volume": 246.00226, "trades": 11, "taker_buy_base": 25031.8, "taker_buy_quote": 198.817779 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00792, "high": 0.00799, "low": 0.00792, "close": 0.00794, "volume": 102456.1, "close_time": 1767085199999, "quote_volume": 813.460729, "trades": 23, "taker_buy_base": 37729.3, "taker_buy_quote": 300.223469 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.00793, "high": 0.00797, "low": 0.00792, "close": 0.00797, "volume": 418471.5, "close_time": 1767088799999, "quote_volume": 3320.788308, "trades": 50, "taker_buy_base": 386569.0, "taker_buy_quote": 3067.691879 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.00798, "high": 0.008, "low": 0.00797, "close": 0.008, "volume": 27896.3, "close_time": 1767092399999, "quote_volume": 222.872511, "trades": 9, "taker_buy_base": 18309.8, "taker_buy_quote": 146.352108 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00796, "close": 0.00798, "volume": 114957.9, "close_time": 1767095999999, "quote_volume": 916.394117, "trades": 21, "taker_buy_base": 100236.5, "taker_buy_quote": 798.732277 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00797, "high": 0.00799, "low": 0.00795, "close": 0.00795, "volume": 43462.3, "close_time": 1767099599999, "quote_volume": 346.730119, "trades": 7, "taker_buy_base": 39120.7, "taker_buy_quote": 312.173572 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00796, "close": 0.00798, "volume": 39342.9, "close_time": 1767103199999, "quote_volume": 313.443257, "trades": 22, "taker_buy_base": 11135.0, "taker_buy_quote": 88.735908 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.00798, "high": 0.00798, "low": 0.00788, "close": 0.00796, "volume": 267897.3, "close_time": 1767106799999, "quote_volume": 2120.903602, "trades": 45, "taker_buy_base": 143069.5, "taker_buy_quote": 1134.916876 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.00798, "high": 0.00798, "low": 0.00793, "close": 0.00797, "volume": 79785.7, "close_time": 1767110399999, "quote_volume": 634.591155, "trades": 31, "taker_buy_base": 47434.6, "taker_buy_quote": 377.693614 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00798, "high": 0.008, "low": 0.00794, "close": 0.00797, "volume": 70548.9, "close_time": 1767113999999, "quote_volume": 562.016575, "trades": 32, "taker_buy_base": 33260.5, "taker_buy_quote": 265.151015 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00799, "high": 0.00799, "low": 0.00792, "close": 0.00794, "volume": 61286.6, "close_time": 1767117599999, "quote_volume": 488.280998, "trades": 33, "taker_buy_base": 23976.5, "taker_buy_quote": 190.931479 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00794, "close": 0.00794, "volume": 15284.1, "close_time": 1767121199999, "quote_volume": 121.369174, "trades": 8, "taker_buy_base": 5961.4, "taker_buy_quote": 47.333516 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.00798, "high": 0.00798, "low": 0.00796, "close": 0.00796, "volume": 3187.2, "close_time": 1767124799999, "quote_volume": 25.419216, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00794, "close": 0.00794, "volume": 17313.0, "close_time": 1767128399999, "quote_volume": 137.625274, "trades": 8, "taker_buy_base": 2684.0, "taker_buy_quote": 21.38344 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.00792, "high": 0.00792, "low": 0.0079, "close": 0.0079, "volume": 7926.9, "close_time": 1767131999999, "quote_volume": 62.753713, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.00792, "high": 0.00793, "low": 0.0079, "close": 0.0079, "volume": 4815.6, "close_time": 1767135599999, "quote_volume": 38.127152, "trades": 4, "taker_buy_base": 810.0, "taker_buy_quote": 6.4233 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00792, "close": 0.00797, "volume": 98745.1, "close_time": 1767139199999, "quote_volume": 786.716153, "trades": 18, "taker_buy_base": 85601.6, "taker_buy_quote": 682.076887 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00796, "high": 0.008, "low": 0.00796, "close": 0.008, "volume": 68069.0, "close_time": 1767142799999, "quote_volume": 543.357438, "trades": 20, "taker_buy_base": 44081.3, "taker_buy_quote": 352.145259 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.00799, "high": 0.00801, "low": 0.00795, "close": 0.00801, "volume": 49154.1, "close_time": 1767146399999, "quote_volume": 392.617471, "trades": 14, "taker_buy_base": 24259.2, "taker_buy_quote": 194.133214 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.00801, "high": 0.00803, "low": 0.00799, "close": 0.00799, "volume": 15252.5, "close_time": 1767149999999, "quote_volume": 122.250592, "trades": 8, "taker_buy_base": 6901.0, "taker_buy_quote": 55.325609 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.00799, "high": 0.00799, "low": 0.00798, "close": 0.00798, "volume": 38798.4, "close_time": 1767153599999, "quote_volume": 309.850181, "trades": 13, "taker_buy_base": 26727.4, "taker_buy_quote": 213.522119 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00793, "close": 0.00793, "volume": 8970.4, "close_time": 1767157199999, "quote_volume": 71.224976, "trades": 3, "taker_buy_base": 5961.4, "taker_buy_quote": 47.333516 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00792, "close": 0.00792, "volume": 2980.7, "close_time": 1767160799999, "quote_volume": 23.607144, "trades": 3, "taker_buy_base": 2980.7, "taker_buy_quote": 23.607144 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00793, "high": 0.00794, "low": 0.00791, "close": 0.00792, "volume": 21779.4, "close_time": 1767164399999, "quote_volume": 172.58998, "trades": 8, "taker_buy_base": 21779.4, "taker_buy_quote": 172.58998 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00792, "close": 0.00793, "volume": 8875.0, "close_time": 1767167999999, "quote_volume": 70.344807, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.008, "high": 0.00801, "low": 0.00791, "close": 0.00792, "volume": 89341.1, "close_time": 1767171599999, "quote_volume": 710.265956, "trades": 18, "taker_buy_base": 33096.9, "taker_buy_quote": 263.597587 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.00792, "high": 0.00795, "low": 0.00791, "close": 0.00795, "volume": 132331.1, "close_time": 1767175199999, "quote_volume": 1049.049881, "trades": 17, "taker_buy_base": 49980.7, "taker_buy_quote": 396.737144 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.00795, "high": 0.00796, "low": 0.00792, "close": 0.00792, "volume": 28995.8, "close_time": 1767178799999, "quote_volume": 230.244806, "trades": 10, "taker_buy_base": 23995.8, "taker_buy_quote": 190.494806 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.00792, "high": 0.00804, "low": 0.00791, "close": 0.00804, "volume": 149159.4, "close_time": 1767182399999, "quote_volume": 1191.432643, "trades": 33, "taker_buy_base": 114480.7, "taker_buy_quote": 914.458432 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00794, "close": 0.00796, "volume": 91526.7, "close_time": 1767185999999, "quote_volume": 731.305423, "trades": 27, "taker_buy_base": 43159.0, "taker_buy_quote": 344.486513 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.00796, "high": 0.00801, "low": 0.00795, "close": 0.00801, "volume": 31332.0, "close_time": 1767189599999, "quote_volume": 249.702276, "trades": 15, "taker_buy_base": 20268.6, "taker_buy_quote": 161.360705 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.00806, "high": 0.00819, "low": 0.00805, "close": 0.00811, "volume": 1052077.6, "close_time": 1767193199999, "quote_volume": 8530.651908, "trades": 104, "taker_buy_base": 647466.5, "taker_buy_quote": 5246.925997 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00798, "close": 0.00802, "volume": 406570.6, "close_time": 1767196799999, "quote_volume": 3283.858284, "trades": 58, "taker_buy_base": 81862.4, "taker_buy_quote": 658.47714 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00803, "high": 0.00803, "low": 0.00773, "close": 0.00782, "volume": 1036048.6, "close_time": 1767200399999, "quote_volume": 8099.830979, "trades": 129, "taker_buy_base": 402845.4, "taker_buy_quote": 3151.192265 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00776, "close": 0.00778, "volume": 93677.5, "close_time": 1767203999999, "quote_volume": 730.741892, "trades": 31, "taker_buy_base": 53668.8, "taker_buy_quote": 418.729372 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.00777, "high": 0.0079, "low": 0.00774, "close": 0.00787, "volume": 314996.3, "close_time": 1767207599999, "quote_volume": 2474.928766, "trades": 29, "taker_buy_base": 144758.3, "taker_buy_quote": 1135.013495 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.00791, "high": 0.0092, "low": 0.00791, "close": 0.00855, "volume": 14280362.4, "close_time": 1767211199999, "quote_volume": 122174.424484, "trades": 1247, "taker_buy_base": 6942085.6, "taker_buy_quote": 59394.401407 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00856, "high": 0.00868, "low": 0.00828, "close": 0.00829, "volume": 3038309.2, "close_time": 1767214799999, "quote_volume": 25727.793645, "trades": 282, "taker_buy_base": 1499545.4, "taker_buy_quote": 12693.544648 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0083, "high": 0.00842, "low": 0.0083, "close": 0.0083, "volume": 1651951.9, "close_time": 1767218399999, "quote_volume": 13751.159003, "trades": 145, "taker_buy_base": 1282400.1, "taker_buy_quote": 10672.024413 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0083, "high": 0.00832, "low": 0.00825, "close": 0.00828, "volume": 911597.3, "close_time": 1767221999999, "quote_volume": 7552.764471, "trades": 47, "taker_buy_base": 260190.5, "taker_buy_quote": 2158.904583 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.00826, "high": 0.00829, "low": 0.00824, "close": 0.00824, "volume": 229393.5, "close_time": 1767225599999, "quote_volume": 1898.168478, "trades": 16, "taker_buy_base": 120546.6, "taker_buy_quote": 996.902706 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00824, "high": 0.00827, "low": 0.00824, "close": 0.00826, "volume": 76301.3, "close_time": 1767229199999, "quote_volume": 630.205787, "trades": 8, "taker_buy_base": 59555.1, "taker_buy_quote": 491.925126 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.00823, "high": 0.0083, "low": 0.00822, "close": 0.00828, "volume": 95719.9, "close_time": 1767232799999, "quote_volume": 792.813013, "trades": 17, "taker_buy_base": 12673.0, "taker_buy_quote": 105.006656 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.00826, "high": 0.00826, "low": 0.00823, "close": 0.00826, "volume": 129595.1, "close_time": 1767236399999, "quote_volume": 1070.031561, "trades": 20, "taker_buy_base": 100813.3, "taker_buy_quote": 832.293893 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00822, "close": 0.00822, "volume": 18168.7, "close_time": 1767239999999, "quote_volume": 150.065325, "trades": 5, "taker_buy_base": 4192.2, "taker_buy_quote": 34.573535 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00823, "high": 0.00833, "low": 0.00816, "close": 0.00833, "volume": 872737.1, "close_time": 1767243599999, "quote_volume": 7222.273112, "trades": 47, "taker_buy_base": 136089.4, "taker_buy_quote": 1125.945438 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.00835, "high": 0.00842, "low": 0.00828, "close": 0.00831, "volume": 172292.1, "close_time": 1767247199999, "quote_volume": 1438.695712, "trades": 43, "taker_buy_base": 73928.9, "taker_buy_quote": 616.329896 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00834, "high": 0.00835, "low": 0.00827, "close": 0.00834, "volume": 504132.2, "close_time": 1767250799999, "quote_volume": 4199.699258, "trades": 25, "taker_buy_base": 488366.8, "taker_buy_quote": 4069.144327 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.00835, "high": 0.00875, "low": 0.00835, "close": 0.00861, "volume": 1383966.9, "close_time": 1767254399999, "quote_volume": 11901.558563, "trades": 228, "taker_buy_base": 662942.4, "taker_buy_quote": 5703.917569 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00861, "high": 0.00874, "low": 0.0085, "close": 0.00852, "volume": 898974.5, "close_time": 1767257999999, "quote_volume": 7719.242589, "trades": 132, "taker_buy_base": 509166.9, "taker_buy_quote": 4375.746972 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.00852, "high": 0.00861, "low": 0.00844, "close": 0.00861, "volume": 374741.0, "close_time": 1767261599999, "quote_volume": 3182.467773, "trades": 47, "taker_buy_base": 284434.4, "taker_buy_quote": 2415.023286 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.00858, "high": 0.00866, "low": 0.0085, "close": 0.0085, "volume": 529714.5, "close_time": 1767265199999, "quote_volume": 4542.414679, "trades": 80, "taker_buy_base": 249428.1, "taker_buy_quote": 2138.273258 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.00851, "high": 0.00855, "low": 0.00849, "close": 0.00849, "volume": 372336.2, "close_time": 1767268799999, "quote_volume": 3172.425841, "trades": 59, "taker_buy_base": 262566.6, "taker_buy_quote": 2236.232744 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00847, "high": 0.00849, "low": 0.00829, "close": 0.00836, "volume": 1126517.9, "close_time": 1767272399999, "quote_volume": 9478.003423, "trades": 65, "taker_buy_base": 756943.9, "taker_buy_quote": 6375.106019 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.00836, "high": 0.00842, "low": 0.00836, "close": 0.00837, "volume": 97740.6, "close_time": 1767275999999, "quote_volume": 819.487248, "trades": 19, "taker_buy_base": 13122.2, "taker_buy_quote": 109.993843 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.00841, "high": 0.00863, "low": 0.00837, "close": 0.00854, "volume": 569084.2, "close_time": 1767279599999, "quote_volume": 4845.825096, "trades": 83, "taker_buy_base": 298180.7, "taker_buy_quote": 2536.339883 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.00858, "high": 0.00888, "low": 0.00849, "close": 0.00855, "volume": 2280819.6, "close_time": 1767283199999, "quote_volume": 19687.610912, "trades": 270, "taker_buy_base": 1344211.5, "taker_buy_quote": 11622.856975 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00854, "high": 0.00866, "low": 0.00853, "close": 0.0086, "volume": 319356.9, "close_time": 1767286799999, "quote_volume": 2740.881116, "trades": 42, "taker_buy_base": 189499.8, "taker_buy_quote": 1628.813246 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.00861, "high": 0.00861, "low": 0.00855, "close": 0.00859, "volume": 677190.1, "close_time": 1767290399999, "quote_volume": 5809.177001, "trades": 85, "taker_buy_base": 177471.2, "taker_buy_quote": 1525.946485 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.00859, "high": 0.0087, "low": 0.00858, "close": 0.00863, "volume": 754550.0, "close_time": 1767293999999, "quote_volume": 6511.482654, "trades": 101, "taker_buy_base": 383504.4, "taker_buy_quote": 3309.372103 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.00863, "high": 0.00871, "low": 0.00863, "close": 0.0087, "volume": 163458.6, "close_time": 1767297599999, "quote_volume": 1416.438173, "trades": 28, "taker_buy_base": 99754.2, "taker_buy_quote": 863.848741 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00872, "high": 0.00872, "low": 0.00864, "close": 0.00867, "volume": 143818.4, "close_time": 1767301199999, "quote_volume": 1246.990822, "trades": 27, "taker_buy_base": 91100.2, "taker_buy_quote": 789.282981 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00869, "high": 0.0088, "low": 0.00869, "close": 0.00869, "volume": 543891.8, "close_time": 1767304799999, "quote_volume": 4741.451589, "trades": 57, "taker_buy_base": 382480.4, "taker_buy_quote": 3329.706114 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.00869, "high": 0.00871, "low": 0.00868, "close": 0.00871, "volume": 515346.4, "close_time": 1767308399999, "quote_volume": 4478.369176, "trades": 24, "taker_buy_base": 501662.8, "taker_buy_quote": 4359.530443 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.00871, "high": 0.00873, "low": 0.00869, "close": 0.00871, "volume": 26320.3, "close_time": 1767311999999, "quote_volume": 229.228141, "trades": 8, "taker_buy_base": 11355.2, "taker_buy_quote": 98.847016 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00871, "high": 0.00871, "low": 0.00867, "close": 0.00869, "volume": 48400.4, "close_time": 1767315599999, "quote_volume": 420.616597, "trades": 18, "taker_buy_base": 32123.3, "taker_buy_quote": 279.33077 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.00869, "high": 0.0087, "low": 0.00867, "close": 0.00868, "volume": 100123.1, "close_time": 1767319199999, "quote_volume": 869.569413, "trades": 34, "taker_buy_base": 90444.6, "taker_buy_quote": 785.62843 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.00867, "high": 0.00867, "low": 0.00859, "close": 0.00864, "volume": 130934.9, "close_time": 1767322799999, "quote_volume": 1128.087975, "trades": 38, "taker_buy_base": 89615.4, "taker_buy_quote": 772.211602 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00863, "high": 0.00871, "low": 0.00863, "close": 0.0087, "volume": 95066.6, "close_time": 1767326399999, "quote_volume": 825.634732, "trades": 36, "taker_buy_base": 71087.7, "taker_buy_quote": 617.533126 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.00863, "close": 0.00865, "volume": 45052.3, "close_time": 1767329999999, "quote_volume": 389.610395, "trades": 21, "taker_buy_base": 32540.9, "taker_buy_quote": 281.293727 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.00866, "high": 0.00866, "low": 0.0086, "close": 0.00865, "volume": 99008.4, "close_time": 1767333599999, "quote_volume": 853.698069, "trades": 29, "taker_buy_base": 65002.3, "taker_buy_quote": 560.529673 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.00866, "high": 0.00867, "low": 0.00855, "close": 0.00855, "volume": 83298.5, "close_time": 1767337199999, "quote_volume": 716.654231, "trades": 25, "taker_buy_base": 46149.9, "taker_buy_quote": 398.018949 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.00855, "high": 0.00864, "low": 0.00854, "close": 0.00855, "volume": 123784.8, "close_time": 1767340799999, "quote_volume": 1062.057615, "trades": 35, "taker_buy_base": 60174.5, "taker_buy_quote": 516.620025 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00856, "high": 0.00858, "low": 0.0085, "close": 0.00852, "volume": 182466.0, "close_time": 1767344399999, "quote_volume": 1557.989588, "trades": 41, "taker_buy_base": 116739.1, "taker_buy_quote": 996.913828 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00852, "high": 0.00872, "low": 0.00852, "close": 0.00866, "volume": 564438.8, "close_time": 1767347999999, "quote_volume": 4880.37374, "trades": 62, "taker_buy_base": 372818.9, "taker_buy_quote": 3222.344058 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.00864, "high": 0.00869, "low": 0.00863, "close": 0.00866, "volume": 970006.2, "close_time": 1767351599999, "quote_volume": 8392.940521, "trades": 80, "taker_buy_base": 88974.2, "taker_buy_quote": 771.414088 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.00861, "high": 0.00862, "low": 0.00854, "close": 0.00858, "volume": 96184.7, "close_time": 1767355199999, "quote_volume": 825.00801, "trades": 16, "taker_buy_base": 72976.2, "taker_buy_quote": 626.227376 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00858, "high": 0.0087, "low": 0.00853, "close": 0.00868, "volume": 613036.7, "close_time": 1767358799999, "quote_volume": 5292.306664, "trades": 50, "taker_buy_base": 156899.7, "taker_buy_quote": 1353.345917 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.00867, "high": 0.00867, "low": 0.00862, "close": 0.00862, "volume": 95356.0, "close_time": 1767362399999, "quote_volume": 822.837423, "trades": 25, "taker_buy_base": 66735.8, "taker_buy_quote": 575.762255 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.00859, "high": 0.00871, "low": 0.00851, "close": 0.00864, "volume": 1236885.9, "close_time": 1767365999999, "quote_volume": 10713.199061, "trades": 105, "taker_buy_base": 749261.8, "taker_buy_quote": 6496.143551 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.00865, "high": 0.00868, "low": 0.00857, "close": 0.00861, "volume": 296553.7, "close_time": 1767369599999, "quote_volume": 2557.814904, "trades": 72, "taker_buy_base": 93128.3, "taker_buy_quote": 804.143978 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00861, "high": 0.00876, "low": 0.0086, "close": 0.00874, "volume": 178500.6, "close_time": 1767373199999, "quote_volume": 1555.243571, "trades": 58, "taker_buy_base": 32274.1, "taker_buy_quote": 281.074187 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.00875, "high": 0.00879, "low": 0.00872, "close": 0.00878, "volume": 243592.9, "close_time": 1767376799999, "quote_volume": 2132.1927, "trades": 36, "taker_buy_base": 59813.7, "taker_buy_quote": 523.034691 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.00877, "high": 0.00877, "low": 0.00869, "close": 0.00872, "volume": 168621.5, "close_time": 1767380399999, "quote_volume": 1468.039491, "trades": 28, "taker_buy_base": 60295.6, "taker_buy_quote": 525.870912 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.00873, "high": 0.00885, "low": 0.00873, "close": 0.00881, "volume": 150903.0, "close_time": 1767383999999, "quote_volume": 1328.325215, "trades": 34, "taker_buy_base": 103546.2, "taker_buy_quote": 913.144097 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00881, "high": 0.00885, "low": 0.00878, "close": 0.00882, "volume": 161847.2, "close_time": 1767387599999, "quote_volume": 1426.713441, "trades": 25, "taker_buy_base": 52990.1, "taker_buy_quote": 467.462815 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00881, "high": 0.00895, "low": 0.00879, "close": 0.00891, "volume": 457011.6, "close_time": 1767391199999, "quote_volume": 4035.513881, "trades": 33, "taker_buy_base": 48134.2, "taker_buy_quote": 427.919698 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00887, "close": 0.00888, "volume": 68644.4, "close_time": 1767394799999, "quote_volume": 612.51688, "trades": 12, "taker_buy_base": 22421.4, "taker_buy_quote": 200.559234 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0089, "high": 0.00898, "low": 0.00886, "close": 0.0089, "volume": 1089561.9, "close_time": 1767398399999, "quote_volume": 9729.960438, "trades": 216, "taker_buy_base": 609674.9, "taker_buy_quote": 5448.746402 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00891, "high": 0.00895, "low": 0.0088, "close": 0.00883, "volume": 591325.8, "close_time": 1767401999999, "quote_volume": 5234.976732, "trades": 114, "taker_buy_base": 244370.5, "taker_buy_quote": 2162.41406 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.00879, "high": 0.00887, "low": 0.00879, "close": 0.00887, "volume": 18510.2, "close_time": 1767405599999, "quote_volume": 163.516818, "trades": 13, "taker_buy_base": 11004.1, "taker_buy_quote": 97.268245 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00884, "high": 0.0089, "low": 0.00884, "close": 0.0089, "volume": 32500.1, "close_time": 1767409199999, "quote_volume": 288.723053, "trades": 18, "taker_buy_base": 19332.9, "taker_buy_quote": 171.874027 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.00888, "high": 0.00894, "low": 0.00888, "close": 0.00893, "volume": 72555.0, "close_time": 1767412799999, "quote_volume": 646.66004, "trades": 13, "taker_buy_base": 7671.1, "taker_buy_quote": 68.37864 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00894, "high": 0.00896, "low": 0.00886, "close": 0.00886, "volume": 101729.7, "close_time": 1767416399999, "quote_volume": 904.06417, "trades": 18, "taker_buy_base": 70677.8, "taker_buy_quote": 628.311256 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.00887, "high": 0.00888, "low": 0.00881, "close": 0.00881, "volume": 14979.0, "close_time": 1767419999999, "quote_volume": 132.366611, "trades": 10, "taker_buy_base": 14979.0, "taker_buy_quote": 132.366611 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.00886, "high": 0.00887, "low": 0.00873, "close": 0.00874, "volume": 226600.6, "close_time": 1767423599999, "quote_volume": 1991.502864, "trades": 40, "taker_buy_base": 15963.0, "taker_buy_quote": 140.028715 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00857, "close": 0.00863, "volume": 138510.0, "close_time": 1767427199999, "quote_volume": 1195.726845, "trades": 41, "taker_buy_base": 50403.3, "taker_buy_quote": 435.444926 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00864, "high": 0.00869, "low": 0.00859, "close": 0.00865, "volume": 294744.4, "close_time": 1767430799999, "quote_volume": 2546.929527, "trades": 55, "taker_buy_base": 149521.6, "taker_buy_quote": 1291.341336 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.00865, "high": 0.00867, "low": 0.00858, "close": 0.00862, "volume": 406344.4, "close_time": 1767434399999, "quote_volume": 3503.010208, "trades": 120, "taker_buy_base": 220413.4, "taker_buy_quote": 1901.063222 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.00863, "high": 0.00865, "low": 0.00861, "close": 0.00863, "volume": 114226.4, "close_time": 1767437999999, "quote_volume": 984.856384, "trades": 36, "taker_buy_base": 27835.6, "taker_buy_quote": 240.283832 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0086, "high": 0.00864, "low": 0.00857, "close": 0.00864, "volume": 128258.1, "close_time": 1767441599999, "quote_volume": 1102.324221, "trades": 36, "taker_buy_base": 80155.2, "taker_buy_quote": 689.168834 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00865, "high": 0.0087, "low": 0.00862, "close": 0.00869, "volume": 94828.8, "close_time": 1767445199999, "quote_volume": 821.821442, "trades": 32, "taker_buy_base": 33515.1, "taker_buy_quote": 290.221155 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0087, "high": 0.00872, "low": 0.00868, "close": 0.00868, "volume": 73541.2, "close_time": 1767448799999, "quote_volume": 640.128078, "trades": 12, "taker_buy_base": 19171.3, "taker_buy_quote": 166.928085 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0087, "high": 0.0087, "low": 0.00867, "close": 0.00869, "volume": 111212.8, "close_time": 1767452399999, "quote_volume": 967.052629, "trades": 24, "taker_buy_base": 86104.6, "taker_buy_quote": 748.810451 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.00865, "high": 0.00866, "low": 0.00862, "close": 0.00865, "volume": 238704.7, "close_time": 1767455999999, "quote_volume": 2066.596761, "trades": 9, "taker_buy_base": 17878.7, "taker_buy_quote": 154.820233 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00866, "high": 0.00876, "low": 0.00863, "close": 0.00874, "volume": 44381.7, "close_time": 1767459599999, "quote_volume": 384.935651, "trades": 19, "taker_buy_base": 7195.2, "taker_buy_quote": 62.58417 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.00873, "high": 0.00873, "low": 0.00871, "close": 0.00873, "volume": 251508.2, "close_time": 1767463199999, "quote_volume": 2193.054033, "trades": 28, "taker_buy_base": 218048.6, "taker_buy_quote": 1901.307771 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.00871, "high": 0.00872, "low": 0.00867, "close": 0.0087, "volume": 181950.0, "close_time": 1767466799999, "quote_volume": 1581.809431, "trades": 18, "taker_buy_base": 162137.0, "taker_buy_quote": 1409.406217 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00872, "high": 0.00875, "low": 0.00872, "close": 0.00873, "volume": 4524.8, "close_time": 1767470399999, "quote_volume": 39.494077, "trades": 4, "taker_buy_base": 3674.0, "taker_buy_quote": 32.066593 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00867, "high": 0.00872, "low": 0.00867, "close": 0.00871, "volume": 53430.4, "close_time": 1767473999999, "quote_volume": 464.356424, "trades": 10, "taker_buy_base": 40294.4, "taker_buy_quote": 349.827251 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.00869, "high": 0.00877, "low": 0.00869, "close": 0.00875, "volume": 94179.7, "close_time": 1767477599999, "quote_volume": 823.424053, "trades": 22, "taker_buy_base": 60513.7, "taker_buy_quote": 529.393104 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.00876, "high": 0.00886, "low": 0.00876, "close": 0.00881, "volume": 118943.9, "close_time": 1767481199999, "quote_volume": 1051.071315, "trades": 22, "taker_buy_base": 20579.2, "taker_buy_quote": 182.139278 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00884, "high": 0.00888, "low": 0.00883, "close": 0.00886, "volume": 88996.7, "close_time": 1767484799999, "quote_volume": 787.703441, "trades": 35, "taker_buy_base": 35468.4, "taker_buy_quote": 313.908581 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00887, "high": 0.00915, "low": 0.00887, "close": 0.0091, "volume": 1212571.3, "close_time": 1767488399999, "quote_volume": 10908.369792, "trades": 116, "taker_buy_base": 1006901.9, "taker_buy_quote": 9054.441732 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0091, "high": 0.0093, "low": 0.00906, "close": 0.00922, "volume": 1493715.9, "close_time": 1767491999999, "quote_volume": 13767.934286, "trades": 352, "taker_buy_base": 1000043.4, "taker_buy_quote": 9218.905454 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.00918, "high": 0.00922, "low": 0.00916, "close": 0.00916, "volume": 283716.9, "close_time": 1767495599999, "quote_volume": 2605.506141, "trades": 51, "taker_buy_base": 31456.5, "taker_buy_quote": 289.325836 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.00918, "high": 0.00927, "low": 0.00917, "close": 0.00917, "volume": 451873.6, "close_time": 1767499199999, "quote_volume": 4160.2274, "trades": 57, "taker_buy_base": 119014.4, "taker_buy_quote": 1093.45377 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00909, "close": 0.00909, "volume": 309959.0, "close_time": 1767502799999, "quote_volume": 2839.42388, "trades": 38, "taker_buy_base": 133643.9, "taker_buy_quote": 1224.152665 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0091, "high": 0.00913, "low": 0.0091, "close": 0.00913, "volume": 61078.8, "close_time": 1767506399999, "quote_volume": 556.39212, "trades": 8, "taker_buy_base": 58429.3, "taker_buy_quote": 532.28167 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.00911, "high": 0.00912, "low": 0.00895, "close": 0.00897, "volume": 408503.4, "close_time": 1767509999999, "quote_volume": 3677.530158, "trades": 56, "taker_buy_base": 230486.7, "taker_buy_quote": 2075.341202 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.00896, "high": 0.00904, "low": 0.00893, "close": 0.00896, "volume": 335568.6, "close_time": 1767513599999, "quote_volume": 3010.317359, "trades": 51, "taker_buy_base": 57332.1, "taker_buy_quote": 514.247621 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00894, "high": 0.00899, "low": 0.00889, "close": 0.00893, "volume": 426743.1, "close_time": 1767517199999, "quote_volume": 3814.981432, "trades": 96, "taker_buy_base": 261735.5, "taker_buy_quote": 2341.9279 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.00893, "high": 0.00902, "low": 0.00892, "close": 0.00899, "volume": 215273.6, "close_time": 1767520799999, "quote_volume": 1933.498455, "trades": 35, "taker_buy_base": 34998.8, "taker_buy_quote": 314.090772 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.00898, "high": 0.00904, "low": 0.00898, "close": 0.009, "volume": 91722.1, "close_time": 1767524399999, "quote_volume": 825.647744, "trades": 18, "taker_buy_base": 52796.3, "taker_buy_quote": 475.643475 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.00903, "high": 0.00904, "low": 0.00903, "close": 0.00904, "volume": 9037.0, "close_time": 1767527999999, "quote_volume": 81.628909, "trades": 5, "taker_buy_base": 5129.4, "taker_buy_quote": 46.343281 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00906, "high": 0.00916, "low": 0.00904, "close": 0.0091, "volume": 123094.3, "close_time": 1767531599999, "quote_volume": 1121.912973, "trades": 32, "taker_buy_base": 76769.1, "taker_buy_quote": 699.442894 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.00908, "high": 0.00918, "low": 0.00905, "close": 0.00918, "volume": 240658.1, "close_time": 1767535199999, "quote_volume": 2194.498599, "trades": 36, "taker_buy_base": 143491.2, "taker_buy_quote": 1308.652881 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.00918, "high": 0.00923, "low": 0.00912, "close": 0.00923, "volume": 37956.4, "close_time": 1767538799999, "quote_volume": 348.274965, "trades": 16, "taker_buy_base": 14417.9, "taker_buy_quote": 132.411859 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.00927, "high": 0.00929, "low": 0.00915, "close": 0.00921, "volume": 180459.3, "close_time": 1767542399999, "quote_volume": 1661.833173, "trades": 43, "taker_buy_base": 108534.8, "taker_buy_quote": 998.615016 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00921, "high": 0.01025, "low": 0.00921, "close": 0.00976, "volume": 6922990.7, "close_time": 1767545999999, "quote_volume": 68555.807221, "trades": 731, "taker_buy_base": 3556160.4, "taker_buy_quote": 35241.136432 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.00973, "high": 0.00982, "low": 0.00962, "close": 0.00967, "volume": 1205980.9, "close_time": 1767549599999, "quote_volume": 11714.796599, "trades": 158, "taker_buy_base": 621503.1, "taker_buy_quote": 6030.093256 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00949, "close": 0.00955, "volume": 477967.0, "close_time": 1767553199999, "quote_volume": 4567.993282, "trades": 126, "taker_buy_base": 259281.8, "taker_buy_quote": 2479.368837 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.00948, "high": 0.00979, "low": 0.00942, "close": 0.00956, "volume": 1018058.6, "close_time": 1767556799999, "quote_volume": 9808.410863, "trades": 131, "taker_buy_base": 466456.4, "taker_buy_quote": 4498.743355 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00955, "high": 0.00965, "low": 0.00954, "close": 0.0096, "volume": 316228.8, "close_time": 1767560399999, "quote_volume": 3030.462659, "trades": 51, "taker_buy_base": 200991.7, "taker_buy_quote": 1926.284528 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.00964, "high": 0.00974, "low": 0.00957, "close": 0.00957, "volume": 351791.5, "close_time": 1767563999999, "quote_volume": 3398.789459, "trades": 62, "taker_buy_base": 161542.9, "taker_buy_quote": 1563.801036 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00961, "close": 0.00962, "volume": 136789.4, "close_time": 1767567599999, "quote_volume": 1319.263342, "trades": 26, "taker_buy_base": 16390.9, "taker_buy_quote": 158.138488 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.00956, "high": 0.0096, "low": 0.00956, "close": 0.0096, "volume": 66128.7, "close_time": 1767571199999, "quote_volume": 633.262948, "trades": 19, "taker_buy_base": 50274.7, "taker_buy_quote": 481.513199 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00961, "high": 0.00971, "low": 0.0095, "close": 0.00961, "volume": 189258.9, "close_time": 1767574799999, "quote_volume": 1812.851821, "trades": 52, "taker_buy_base": 108231.9, "taker_buy_quote": 1036.848171 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.00956, "high": 0.00974, "low": 0.00956, "close": 0.00971, "volume": 245938.0, "close_time": 1767578399999, "quote_volume": 2386.470802, "trades": 49, "taker_buy_base": 118476.1, "taker_buy_quote": 1151.530319 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00948, "close": 0.00953, "volume": 231877.1, "close_time": 1767581999999, "quote_volume": 2215.72283, "trades": 67, "taker_buy_base": 101548.5, "taker_buy_quote": 968.708626 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.00954, "high": 0.00956, "low": 0.00945, "close": 0.0095, "volume": 215551.6, "close_time": 1767585599999, "quote_volume": 2044.187762, "trades": 37, "taker_buy_base": 82411.9, "taker_buy_quote": 781.859791 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00944, "high": 0.00944, "low": 0.00931, "close": 0.00935, "volume": 293659.1, "close_time": 1767589199999, "quote_volume": 2748.725248, "trades": 22, "taker_buy_base": 258856.9, "taker_buy_quote": 2422.904201 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.00935, "high": 0.00943, "low": 0.00935, "close": 0.00938, "volume": 109282.7, "close_time": 1767592799999, "quote_volume": 1027.585828, "trades": 31, "taker_buy_base": 78956.1, "taker_buy_quote": 742.183183 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00922, "close": 0.00928, "volume": 205415.8, "close_time": 1767596399999, "quote_volume": 1906.464262, "trades": 53, "taker_buy_base": 115033.8, "taker_buy_quote": 1067.163313 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00929, "high": 0.0095, "low": 0.00927, "close": 0.0095, "volume": 305084.6, "close_time": 1767599999999, "quote_volume": 2860.535349, "trades": 100, "taker_buy_base": 116184.5, "taker_buy_quote": 1090.23647 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00944, "high": 0.00953, "low": 0.00938, "close": 0.00938, "volume": 366916.5, "close_time": 1767603599999, "quote_volume": 3477.117045, "trades": 71, "taker_buy_base": 193576.3, "taker_buy_quote": 1833.380163 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0093, "high": 0.00936, "low": 0.0093, "close": 0.00936, "volume": 55356.5, "close_time": 1767607199999, "quote_volume": 516.585166, "trades": 20, "taker_buy_base": 34128.4, "taker_buy_quote": 318.797929 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.00936, "high": 0.00938, "low": 0.00923, "close": 0.00927, "volume": 3252506.6, "close_time": 1767610799999, "quote_volume": 30276.565168, "trades": 249, "taker_buy_base": 679889.5, "taker_buy_quote": 6332.949832 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.00925, "high": 0.00931, "low": 0.00923, "close": 0.00924, "volume": 576797.8, "close_time": 1767614399999, "quote_volume": 5347.217428, "trades": 77, "taker_buy_base": 544084.7, "taker_buy_quote": 5044.728 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00929, "close": 0.00935, "volume": 156122.3, "close_time": 1767617999999, "quote_volume": 1455.982325, "trades": 29, "taker_buy_base": 64072.9, "taker_buy_quote": 597.885805 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.00936, "high": 0.00937, "low": 0.00928, "close": 0.00931, "volume": 33726.2, "close_time": 1767621599999, "quote_volume": 314.03327, "trades": 26, "taker_buy_base": 27946.6, "taker_buy_quote": 259.994063 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.00931, "high": 0.00963, "low": 0.00931, "close": 0.00962, "volume": 532428.3, "close_time": 1767625199999, "quote_volume": 5018.990794, "trades": 64, "taker_buy_base": 445123.6, "taker_buy_quote": 4189.659269 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.00959, "high": 0.0096, "low": 0.00947, "close": 0.00955, "volume": 394349.4, "close_time": 1767628799999, "quote_volume": 3768.122289, "trades": 85, "taker_buy_base": 221389.9, "taker_buy_quote": 2116.099584 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0096, "high": 0.00961, "low": 0.00951, "close": 0.00951, "volume": 129149.2, "close_time": 1767632399999, "quote_volume": 1233.184439, "trades": 43, "taker_buy_base": 57949.4, "taker_buy_quote": 553.956592 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.00952, "high": 0.0096, "low": 0.00946, "close": 0.0096, "volume": 36401.8, "close_time": 1767635999999, "quote_volume": 346.223144, "trades": 25, "taker_buy_base": 33063.3, "taker_buy_quote": 314.459872 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0096, "high": 0.00962, "low": 0.00954, "close": 0.00962, "volume": 85794.3, "close_time": 1767639599999, "quote_volume": 821.740771, "trades": 23, "taker_buy_base": 70328.2, "taker_buy_quote": 673.667796 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.00961, "high": 0.00961, "low": 0.00955, "close": 0.00958, "volume": 85742.1, "close_time": 1767643199999, "quote_volume": 821.550205, "trades": 41, "taker_buy_base": 63333.5, "taker_buy_quote": 607.327245 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00963, "high": 0.0097, "low": 0.00959, "close": 0.00959, "volume": 66811.4, "close_time": 1767646799999, "quote_volume": 644.211684, "trades": 25, "taker_buy_base": 51286.9, "taker_buy_quote": 494.600333 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.00958, "high": 0.00961, "low": 0.00955, "close": 0.0096, "volume": 56561.8, "close_time": 1767650399999, "quote_volume": 542.235495, "trades": 31, "taker_buy_base": 40505.5, "taker_buy_quote": 388.296827 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.00961, "high": 0.00963, "low": 0.0096, "close": 0.00963, "volume": 10596.5, "close_time": 1767653999999, "quote_volume": 101.861245, "trades": 7, "taker_buy_base": 8090.7, "taker_buy_quote": 77.805565 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.00965, "high": 0.00965, "low": 0.00961, "close": 0.00961, "volume": 10034.7, "close_time": 1767657599999, "quote_volume": 96.65583, "trades": 8, "taker_buy_base": 2460.3, "taker_buy_quote": 23.741895 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00957, "high": 0.00957, "low": 0.00941, "close": 0.00946, "volume": 73864.6, "close_time": 1767661199999, "quote_volume": 700.902407, "trades": 28, "taker_buy_base": 52861.6, "taker_buy_quote": 501.136229 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.00952, "high": 0.0096, "low": 0.00947, "close": 0.00952, "volume": 75960.4, "close_time": 1767664799999, "quote_volume": 726.18655, "trades": 26, "taker_buy_base": 62668.1, "taker_buy_quote": 599.049352 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00949, "close": 0.0095, "volume": 73684.4, "close_time": 1767668399999, "quote_volume": 699.892083, "trades": 75, "taker_buy_base": 18325.0, "taker_buy_quote": 174.099424 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.00954, "high": 0.00964, "low": 0.00954, "close": 0.00962, "volume": 37235.0, "close_time": 1767671999999, "quote_volume": 357.422927, "trades": 18, "taker_buy_base": 14746.3, "taker_buy_quote": 141.368586 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00963, "close": 0.00963, "volume": 2460.3, "close_time": 1767675599999, "quote_volume": 23.692689, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.00964, "high": 0.00965, "low": 0.00955, "close": 0.00965, "volume": 29335.8, "close_time": 1767679199999, "quote_volume": 281.934325, "trades": 15, "taker_buy_base": 26142.2, "taker_buy_quote": 251.362115 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.00962, "high": 0.00963, "low": 0.00951, "close": 0.00957, "volume": 91851.7, "close_time": 1767682799999, "quote_volume": 880.743865, "trades": 21, "taker_buy_base": 78550.2, "taker_buy_quote": 753.531525 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00942, "close": 0.00945, "volume": 120422.4, "close_time": 1767686399999, "quote_volume": 1139.643583, "trades": 31, "taker_buy_base": 45273.2, "taker_buy_quote": 430.483366 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00947, "high": 0.0096, "low": 0.00946, "close": 0.00957, "volume": 99587.0, "close_time": 1767689999999, "quote_volume": 945.991133, "trades": 32, "taker_buy_base": 41913.3, "taker_buy_quote": 399.031463 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.00958, "high": 0.00967, "low": 0.00957, "close": 0.00963, "volume": 41822.8, "close_time": 1767693599999, "quote_volume": 402.469565, "trades": 16, "taker_buy_base": 14457.9, "taker_buy_quote": 139.383424 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00963, "high": 0.00965, "low": 0.0096, "close": 0.00964, "volume": 91160.1, "close_time": 1767697199999, "quote_volume": 877.902022, "trades": 52, "taker_buy_base": 55324.6, "taker_buy_quote": 532.771395 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.00968, "high": 0.00977, "low": 0.00966, "close": 0.00975, "volume": 51882.7, "close_time": 1767700799999, "quote_volume": 504.87289, "trades": 23, "taker_buy_base": 17808.9, "taker_buy_quote": 173.201125 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00975, "high": 0.00984, "low": 0.00966, "close": 0.00977, "volume": 401627.2, "close_time": 1767704399999, "quote_volume": 3908.335029, "trades": 71, "taker_buy_base": 249245.5, "taker_buy_quote": 2421.512047 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.00973, "high": 0.00978, "low": 0.0097, "close": 0.00973, "volume": 129963.0, "close_time": 1767707999999, "quote_volume": 1267.337623, "trades": 43, "taker_buy_base": 54601.8, "taker_buy_quote": 532.114227 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.00971, "high": 0.00977, "low": 0.00962, "close": 0.00964, "volume": 176491.0, "close_time": 1767711599999, "quote_volume": 1706.228706, "trades": 41, "taker_buy_base": 124087.1, "taker_buy_quote": 1199.962084 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.00967, "high": 0.00973, "low": 0.00952, "close": 0.00952, "volume": 329253.0, "close_time": 1767715199999, "quote_volume": 3172.021112, "trades": 48, "taker_buy_base": 113993.0, "taker_buy_quote": 1095.011578 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00962, "high": 0.00962, "low": 0.00924, "close": 0.00931, "volume": 932087.8, "close_time": 1767718799999, "quote_volume": 8785.308708, "trades": 134, "taker_buy_base": 474693.8, "taker_buy_quote": 4460.162587 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.00933, "high": 0.00938, "low": 0.00913, "close": 0.00913, "volume": 824968.5, "close_time": 1767722399999, "quote_volume": 7646.797757, "trades": 59, "taker_buy_base": 221589.9, "taker_buy_quote": 2049.424509 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0091, "high": 0.00934, "low": 0.0091, "close": 0.00929, "volume": 741271.0, "close_time": 1767725999999, "quote_volume": 6889.840726, "trades": 112, "taker_buy_base": 428182.1, "taker_buy_quote": 3977.743077 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0093, "high": 0.00935, "low": 0.00929, "close": 0.00932, "volume": 102523.6, "close_time": 1767729599999, "quote_volume": 955.669625, "trades": 20, "taker_buy_base": 21115.5, "taker_buy_quote": 197.10073 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00932, "high": 0.00946, "low": 0.00932, "close": 0.00945, "volume": 395560.8, "close_time": 1767733199999, "quote_volume": 3729.44184, "trades": 34, "taker_buy_base": 386157.7, "taker_buy_quote": 3641.05345 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.00943, "high": 0.00964, "low": 0.00939, "close": 0.00959, "volume": 313775.9, "close_time": 1767736799999, "quote_volume": 3010.125365, "trades": 71, "taker_buy_base": 274857.3, "taker_buy_quote": 2638.844866 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00953, "close": 0.00955, "volume": 132943.1, "close_time": 1767740399999, "quote_volume": 1268.933514, "trades": 16, "taker_buy_base": 71093.6, "taker_buy_quote": 678.756299 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.00955, "high": 0.00959, "low": 0.00955, "close": 0.00959, "volume": 11207.2, "close_time": 1767743999999, "quote_volume": 107.351639, "trades": 5, "taker_buy_base": 2612.3, "taker_buy_quote": 24.999711 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00959, "high": 0.00959, "low": 0.00937, "close": 0.00937, "volume": 174490.8, "close_time": 1767747599999, "quote_volume": 1654.15217, "trades": 43, "taker_buy_base": 6650.0, "taker_buy_quote": 63.120442 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.00937, "high": 0.0094, "low": 0.0093, "close": 0.00934, "volume": 155718.6, "close_time": 1767751199999, "quote_volume": 1449.467981, "trades": 30, "taker_buy_base": 82946.4, "taker_buy_quote": 772.396025 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.00936, "high": 0.0094, "low": 0.00931, "close": 0.0094, "volume": 41651.8, "close_time": 1767754799999, "quote_volume": 389.200501, "trades": 16, "taker_buy_base": 19727.0, "taker_buy_quote": 184.253504 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00934, "close": 0.00934, "volume": 7090.4, "close_time": 1767758399999, "quote_volume": 66.322748, "trades": 5, "taker_buy_base": 1069.8, "taker_buy_quote": 9.991932 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00937, "high": 0.00937, "low": 0.00931, "close": 0.00931, "volume": 15497.6, "close_time": 1767761999999, "quote_volume": 144.661361, "trades": 13, "taker_buy_base": 9454.4, "taker_buy_quote": 88.206215 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0093, "high": 0.00933, "low": 0.0093, "close": 0.00933, "volume": 4612.3, "close_time": 1767765599999, "quote_volume": 42.978952, "trades": 5, "taker_buy_base": 4612.3, "taker_buy_quote": 42.978952 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00925, "close": 0.00929, "volume": 23785.1, "close_time": 1767769199999, "quote_volume": 220.598881, "trades": 15, "taker_buy_base": 20785.1, "taker_buy_quote": 192.788881 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.00933, "high": 0.00941, "low": 0.00933, "close": 0.00941, "volume": 8443.5, "close_time": 1767772799999, "quote_volume": 79.059687, "trades": 7, "taker_buy_base": 1062.6, "taker_buy_quote": 9.999066 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00942, "close": 0.00948, "volume": 37384.4, "close_time": 1767776399999, "quote_volume": 353.661191, "trades": 16, "taker_buy_base": 22485.1, "taker_buy_quote": 212.697602 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00924, "close": 0.00924, "volume": 21825.8, "close_time": 1767779999999, "quote_volume": 203.53007, "trades": 9, "taker_buy_base": 8381.2, "taker_buy_quote": 78.130102 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.00927, "high": 0.00934, "low": 0.00927, "close": 0.0093, "volume": 120995.9, "close_time": 1767783599999, "quote_volume": 1124.802133, "trades": 20, "taker_buy_base": 64691.9, "taker_buy_quote": 600.617797 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.00931, "high": 0.00931, "low": 0.00929, "close": 0.00931, "volume": 47034.7, "close_time": 1767787199999, "quote_volume": 437.54385, "trades": 20, "taker_buy_base": 20661.0, "taker_buy_quote": 192.161144 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00931, "high": 0.00935, "low": 0.00928, "close": 0.0093, "volume": 78056.9, "close_time": 1767790799999, "quote_volume": 726.936831, "trades": 36, "taker_buy_base": 75644.9, "taker_buy_quote": 704.441565 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.00932, "high": 0.00932, "low": 0.00921, "close": 0.00922, "volume": 63043.7, "close_time": 1767794399999, "quote_volume": 585.746217, "trades": 37, "taker_buy_base": 56323.6, "taker_buy_quote": 523.669149 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.00922, "high": 0.00922, "low": 0.009, "close": 0.00909, "volume": 415509.4, "close_time": 1767797999999, "quote_volume": 3753.107844, "trades": 55, "taker_buy_base": 128316.7, "taker_buy_quote": 1162.634287 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.00905, "high": 0.00905, "low": 0.00891, "close": 0.00899, "volume": 107893.2, "close_time": 1767801599999, "quote_volume": 967.171279, "trades": 36, "taker_buy_base": 71358.4, "taker_buy_quote": 639.342326 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00896, "high": 0.00906, "low": 0.00896, "close": 0.00905, "volume": 61072.4, "close_time": 1767805199999, "quote_volume": 549.046963, "trades": 11, "taker_buy_base": 54294.3, "taker_buy_quote": 488.009225 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00907, "high": 0.00909, "low": 0.00907, "close": 0.00909, "volume": 6880.2, "close_time": 1767808799999, "quote_volume": 62.485735, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.00903, "high": 0.00913, "low": 0.00903, "close": 0.00905, "volume": 136821.6, "close_time": 1767812399999, "quote_volume": 1237.946988, "trades": 32, "taker_buy_base": 38876.9, "taker_buy_quote": 352.518487 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.00907, "high": 0.00911, "low": 0.009, "close": 0.00911, "volume": 19102.4, "close_time": 1767815999999, "quote_volume": 173.027446, "trades": 11, "taker_buy_base": 14966.6, "taker_buy_quote": 135.394545 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00901, "close": 0.00905, "volume": 52233.2, "close_time": 1767819599999, "quote_volume": 472.619926, "trades": 22, "taker_buy_base": 39392.3, "taker_buy_quote": 355.975348 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00903, "high": 0.00905, "low": 0.009, "close": 0.00902, "volume": 197140.9, "close_time": 1767823199999, "quote_volume": 1777.001087, "trades": 24, "taker_buy_base": 110610.8, "taker_buy_quote": 997.408549 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00902, "high": 0.00902, "low": 0.00899, "close": 0.00899, "volume": 14189.3, "close_time": 1767826799999, "quote_volume": 127.777509, "trades": 8, "taker_buy_base": 12301.5, "taker_buy_quote": 110.787309 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.00899, "high": 0.00908, "low": 0.00897, "close": 0.00908, "volume": 53593.5, "close_time": 1767830399999, "quote_volume": 483.336291, "trades": 25, "taker_buy_base": 30324.6, "taker_buy_quote": 274.399079 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00904, "high": 0.00905, "low": 0.00899, "close": 0.00905, "volume": 251805.3, "close_time": 1767833999999, "quote_volume": 2274.907555, "trades": 25, "taker_buy_base": 86428.7, "taker_buy_quote": 781.556857 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.00907, "high": 0.00911, "low": 0.00906, "close": 0.00909, "volume": 38411.6, "close_time": 1767837599999, "quote_volume": 348.993808, "trades": 18, "taker_buy_base": 9919.8, "taker_buy_quote": 90.045813 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.00914, "high": 0.00915, "low": 0.00908, "close": 0.00908, "volume": 18202.0, "close_time": 1767841199999, "quote_volume": 166.011016, "trades": 17, "taker_buy_base": 7737.0, "taker_buy_quote": 70.434864 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.00907, "high": 0.00907, "low": 0.00888, "close": 0.00888, "volume": 88793.0, "close_time": 1767844799999, "quote_volume": 792.741996, "trades": 21, "taker_buy_base": 10075.2, "taker_buy_quote": 90.592428 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00892, "high": 0.00901, "low": 0.0089, "close": 0.009, "volume": 122101.1, "close_time": 1767848399999, "quote_volume": 1090.287895, "trades": 31, "taker_buy_base": 107339.3, "taker_buy_quote": 957.923755 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00899, "close": 0.00902, "volume": 29762.6, "close_time": 1767851999999, "quote_volume": 268.986224, "trades": 29, "taker_buy_base": 6282.2, "taker_buy_quote": 56.771196 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.00903, "high": 0.00903, "low": 0.00876, "close": 0.0088, "volume": 79357.7, "close_time": 1767855599999, "quote_volume": 702.341101, "trades": 25, "taker_buy_base": 29479.4, "taker_buy_quote": 260.423872 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.00877, "high": 0.00894, "low": 0.00876, "close": 0.00892, "volume": 188141.6, "close_time": 1767859199999, "quote_volume": 1654.88928, "trades": 33, "taker_buy_base": 102192.5, "taker_buy_quote": 896.413614 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00895, "high": 0.00895, "low": 0.00885, "close": 0.00885, "volume": 21271.7, "close_time": 1767862799999, "quote_volume": 189.580415, "trades": 10, "taker_buy_base": 15230.6, "taker_buy_quote": 135.769805 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00883, "high": 0.00889, "low": 0.00879, "close": 0.00879, "volume": 62837.9, "close_time": 1767866399999, "quote_volume": 553.30869, "trades": 10, "taker_buy_base": 13546.7, "taker_buy_quote": 119.429826 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.00872, "high": 0.00886, "low": 0.00871, "close": 0.00886, "volume": 31812.7, "close_time": 1767869999999, "quote_volume": 279.434986, "trades": 10, "taker_buy_base": 24659.8, "taker_buy_quote": 216.717256 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00876, "close": 0.00882, "volume": 168174.6, "close_time": 1767873599999, "quote_volume": 1479.890257, "trades": 44, "taker_buy_base": 24605.5, "taker_buy_quote": 216.454641 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00876, "high": 0.00877, "low": 0.00875, "close": 0.00876, "volume": 28416.8, "close_time": 1767877199999, "quote_volume": 248.938688, "trades": 12, "taker_buy_base": 26711.9, "taker_buy_quote": 234.020813 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0088, "high": 0.0088, "low": 0.00871, "close": 0.00873, "volume": 74918.4, "close_time": 1767880799999, "quote_volume": 654.259115, "trades": 14, "taker_buy_base": 66867.4, "taker_buy_quote": 583.790463 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.00869, "high": 0.00878, "low": 0.00866, "close": 0.00876, "volume": 333831.1, "close_time": 1767884399999, "quote_volume": 2901.301935, "trades": 54, "taker_buy_base": 245423.1, "taker_buy_quote": 2131.273844 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.00871, "high": 0.00897, "low": 0.00871, "close": 0.00897, "volume": 116893.2, "close_time": 1767887999999, "quote_volume": 1031.822404, "trades": 41, "taker_buy_base": 43209.5, "taker_buy_quote": 382.197104 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00895, "high": 0.00896, "low": 0.0089, "close": 0.00892, "volume": 34599.9, "close_time": 1767891599999, "quote_volume": 308.933988, "trades": 18, "taker_buy_base": 13335.6, "taker_buy_quote": 118.925398 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.00898, "high": 0.00898, "low": 0.00893, "close": 0.00895, "volume": 28798.6, "close_time": 1767895199999, "quote_volume": 257.817716, "trades": 11, "taker_buy_base": 11912.0, "taker_buy_quote": 106.626402 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.00896, "high": 0.00897, "low": 0.00891, "close": 0.00893, "volume": 28936.7, "close_time": 1767898799999, "quote_volume": 258.769972, "trades": 11, "taker_buy_base": 14080.6, "taker_buy_quote": 125.752152 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00895, "high": 0.00895, "low": 0.0089, "close": 0.00894, "volume": 17075.8, "close_time": 1767902399999, "quote_volume": 152.497777, "trades": 9, "taker_buy_base": 14075.8, "taker_buy_quote": 125.707777 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00887, "high": 0.009, "low": 0.00887, "close": 0.009, "volume": 18268.4, "close_time": 1767905999999, "quote_volume": 162.761203, "trades": 6, "taker_buy_base": 16542.6, "taker_buy_quote": 147.453357 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.00905, "high": 0.00916, "low": 0.00903, "close": 0.0091, "volume": 590648.9, "close_time": 1767909599999, "quote_volume": 5380.102674, "trades": 80, "taker_buy_base": 132621.7, "taker_buy_quote": 1207.431512 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.00912, "high": 0.00913, "low": 0.009, "close": 0.00902, "volume": 134236.5, "close_time": 1767913199999, "quote_volume": 1215.640914, "trades": 21, "taker_buy_base": 97606.3, "taker_buy_quote": 884.232275 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00903, "close": 0.00903, "volume": 21632.2, "close_time": 1767916799999, "quote_volume": 195.67542, "trades": 11, "taker_buy_base": 19030.0, "taker_buy_quote": 172.177554 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00906, "close": 0.00908, "volume": 22883.6, "close_time": 1767920399999, "quote_volume": 207.718532, "trades": 6, "taker_buy_base": 619.4, "taker_buy_quote": 5.624152 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0091, "high": 0.0091, "low": 0.00899, "close": 0.00903, "volume": 39496.4, "close_time": 1767923999999, "quote_volume": 358.477966, "trades": 9, "taker_buy_base": 5435.4, "taker_buy_quote": 49.175424 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.00903, "high": 0.0091, "low": 0.00903, "close": 0.00904, "volume": 139154.6, "close_time": 1767927599999, "quote_volume": 1262.562426, "trades": 22, "taker_buy_base": 80253.0, "taker_buy_quote": 728.330673 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.00906, "high": 0.0092, "low": 0.00906, "close": 0.0092, "volume": 46935.9, "close_time": 1767931199999, "quote_volume": 429.105378, "trades": 16, "taker_buy_base": 36000.6, "taker_buy_quote": 328.975769 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00918, "high": 0.00918, "low": 0.00913, "close": 0.00914, "volume": 22030.8, "close_time": 1767934799999, "quote_volume": 201.69804, "trades": 9, "taker_buy_base": 22030.8, "taker_buy_quote": 201.69804 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.00915, "high": 0.00916, "low": 0.00911, "close": 0.00916, "volume": 22936.6, "close_time": 1767938399999, "quote_volume": 209.567208, "trades": 12, "taker_buy_base": 22936.6, "taker_buy_quote": 209.567208 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.00917, "high": 0.0092, "low": 0.00916, "close": 0.0092, "volume": 37963.9, "close_time": 1767941999999, "quote_volume": 348.234764, "trades": 17, "taker_buy_base": 29548.7, "taker_buy_quote": 270.911248 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.00918, "high": 0.00918, "low": 0.00911, "close": 0.00911, "volume": 34442.1, "close_time": 1767945599999, "quote_volume": 315.125434, "trades": 15, "taker_buy_base": 28482.8, "taker_buy_quote": 260.649434 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00895, "close": 0.009, "volume": 73380.6, "close_time": 1767949199999, "quote_volume": 665.346112, "trades": 32, "taker_buy_base": 31526.0, "taker_buy_quote": 285.347877 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00909, "high": 0.00912, "low": 0.00907, "close": 0.00909, "volume": 102341.0, "close_time": 1767952799999, "quote_volume": 931.287914, "trades": 33, "taker_buy_base": 13924.0, "taker_buy_quote": 126.762434 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.00905, "high": 0.00907, "low": 0.00904, "close": 0.00904, "volume": 16976.6, "close_time": 1767956399999, "quote_volume": 153.731266, "trades": 11, "taker_buy_base": 6124.7, "taker_buy_quote": 55.457887 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00901, "close": 0.00902, "volume": 104028.6, "close_time": 1767959999999, "quote_volume": 941.268486, "trades": 21, "taker_buy_base": 31814.9, "taker_buy_quote": 287.21834 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00902, "high": 0.00902, "low": 0.00892, "close": 0.00892, "volume": 109131.2, "close_time": 1767963599999, "quote_volume": 975.849368, "trades": 39, "taker_buy_base": 64406.3, "taker_buy_quote": 575.64897 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.00897, "high": 0.00917, "low": 0.00897, "close": 0.00904, "volume": 277110.2, "close_time": 1767967199999, "quote_volume": 2509.844857, "trades": 33, "taker_buy_base": 195771.7, "taker_buy_quote": 1775.797742 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.00902, "high": 0.00904, "low": 0.00893, "close": 0.00893, "volume": 71013.3, "close_time": 1767970799999, "quote_volume": 638.779411, "trades": 24, "taker_buy_base": 34116.3, "taker_buy_quote": 306.217555 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00892, "high": 0.00915, "low": 0.00891, "close": 0.009, "volume": 296289.9, "close_time": 1767974399999, "quote_volume": 2679.728803, "trades": 65, "taker_buy_base": 172421.7, "taker_buy_quote": 1559.801704 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00905, "high": 0.00915, "low": 0.00904, "close": 0.00906, "volume": 65715.5, "close_time": 1767977999999, "quote_volume": 598.282006, "trades": 39, "taker_buy_base": 54844.8, "taker_buy_quote": 499.196211 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.00906, "high": 0.00907, "low": 0.00894, "close": 0.00902, "volume": 78141.1, "close_time": 1767981599999, "quote_volume": 701.514127, "trades": 35, "taker_buy_base": 44471.3, "taker_buy_quote": 399.258897 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.00898, "high": 0.00898, "low": 0.00884, "close": 0.00893, "volume": 37711.3, "close_time": 1767985199999, "quote_volume": 337.069343, "trades": 13, "taker_buy_base": 23607.6, "taker_buy_quote": 210.54595 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.00891, "high": 0.00891, "low": 0.00882, "close": 0.00886, "volume": 25760.6, "close_time": 1767988799999, "quote_volume": 228.576182, "trades": 7, "taker_buy_base": 14518.4, "taker_buy_quote": 128.633024 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00887, "high": 0.00891, "low": 0.00885, "close": 0.00885, "volume": 22073.7, "close_time": 1767992399999, "quote_volume": 195.857988, "trades": 6, "taker_buy_base": 21218.0, "taker_buy_quote": 188.259372 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.00886, "high": 0.00892, "low": 0.00886, "close": 0.00892, "volume": 83981.8, "close_time": 1767995999999, "quote_volume": 748.655581, "trades": 16, "taker_buy_base": 61339.9, "taker_buy_quote": 546.969754 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.00893, "high": 0.00893, "low": 0.00893, "close": 0.00893, "volume": 7083.0, "close_time": 1767999599999, "quote_volume": 63.25119, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.00894, "high": 0.00894, "low": 0.00894, "close": 0.00894, "volume": 25613.2, "close_time": 1768003199999, "quote_volume": 228.982008, "trades": 8, "taker_buy_base": 23011.0, "taker_buy_quote": 205.71834 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00895, "high": 0.00895, "low": 0.00891, "close": 0.00892, "volume": 124357.5, "close_time": 1768006799999, "quote_volume": 1110.567491, "trades": 15, "taker_buy_base": 11760.2, "taker_buy_quote": 104.882072 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.00894, "high": 0.00896, "low": 0.00893, "close": 0.00896, "volume": 8447.0, "close_time": 1768010399999, "quote_volume": 75.613864, "trades": 8, "taker_buy_base": 5204.4, "taker_buy_quote": 46.57938 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.00893, "high": 0.00894, "low": 0.0089, "close": 0.0089, "volume": 11218.5, "close_time": 1768013999999, "quote_volume": 100.137258, "trades": 5, "taker_buy_base": 8616.3, "taker_buy_quote": 76.87359 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.00891, "high": 0.00894, "low": 0.00889, "close": 0.00894, "volume": 38890.8, "close_time": 1768017599999, "quote_volume": 346.869057, "trades": 12, "taker_buy_base": 26714.3, "taker_buy_quote": 238.368097 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00891, "high": 0.00893, "low": 0.00891, "close": 0.00893, "volume": 25016.8, "close_time": 1768021199999, "quote_volume": 223.159908, "trades": 11, "taker_buy_base": 10408.8, "taker_buy_quote": 92.846496 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.00893, "high": 0.00893, "low": 0.00888, "close": 0.00891, "volume": 20338.4, "close_time": 1768024799999, "quote_volume": 181.206004, "trades": 8, "taker_buy_base": 12806.6, "taker_buy_quote": 114.210894 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.00889, "high": 0.00889, "low": 0.00886, "close": 0.00886, "volume": 10000.0, "close_time": 1768028399999, "quote_volume": 88.75, "trades": 2, "taker_buy_base": 5000.0, "taker_buy_quote": 44.3 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0089, "high": 0.00893, "low": 0.0089, "close": 0.00893, "volume": 13116.9, "close_time": 1768031999999, "quote_volume": 116.985178, "trades": 7, "taker_buy_base": 5204.4, "taker_buy_quote": 46.44927 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00896, "high": 0.009, "low": 0.00895, "close": 0.009, "volume": 11915.7, "close_time": 1768035599999, "quote_volume": 106.90408, "trades": 9, "taker_buy_base": 6740.7, "taker_buy_quote": 60.510168 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.00901, "high": 0.00903, "low": 0.009, "close": 0.00901, "volume": 40441.1, "close_time": 1768039199999, "quote_volume": 364.338991, "trades": 25, "taker_buy_base": 19500.7, "taker_buy_quote": 175.762819 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.00898, "high": 0.009, "low": 0.00898, "close": 0.009, "volume": 8979.4, "close_time": 1768042799999, "quote_volume": 80.711512, "trades": 6, "taker_buy_base": 3276.3, "taker_buy_quote": 29.460678 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.009, "high": 0.00904, "low": 0.009, "close": 0.00904, "volume": 1661.7, "close_time": 1768046399999, "quote_volume": 14.981224, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00903, "high": 0.00909, "low": 0.00901, "close": 0.00909, "volume": 20305.1, "close_time": 1768049999999, "quote_volume": 183.887469, "trades": 12, "taker_buy_base": 8602.2, "taker_buy_quote": 77.96991 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00906, "close": 0.00906, "volume": 371455.9, "close_time": 1768053599999, "quote_volume": 3369.330107, "trades": 20, "taker_buy_base": 77140.0, "taker_buy_quote": 699.797982 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00904, "close": 0.00904, "volume": 27283.3, "close_time": 1768057199999, "quote_volume": 246.835853, "trades": 10, "taker_buy_base": 11250.3, "taker_buy_quote": 101.871511 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.00904, "high": 0.00904, "low": 0.00901, "close": 0.00903, "volume": 28676.3, "close_time": 1768060799999, "quote_volume": 258.734885, "trades": 15, "taker_buy_base": 9531.8, "taker_buy_quote": 85.98011 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00902, "high": 0.00904, "low": 0.00901, "close": 0.00903, "volume": 22656.9, "close_time": 1768064399999, "quote_volume": 204.475319, "trades": 14, "taker_buy_base": 18480.7, "taker_buy_quote": 166.807757 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00904, "close": 0.00905, "volume": 17678.6, "close_time": 1768067999999, "quote_volume": 160.046495, "trades": 8, "taker_buy_base": 12053.7, "taker_buy_quote": 109.097399 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.00903, "high": 0.00903, "low": 0.009, "close": 0.009, "volume": 5642.7, "close_time": 1768071599999, "quote_volume": 50.88006, "trades": 4, "taker_buy_base": 1457.2, "taker_buy_quote": 13.158516 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.00901, "high": 0.00906, "low": 0.00901, "close": 0.00905, "volume": 38511.9, "close_time": 1768075199999, "quote_volume": 348.379878, "trades": 12, "taker_buy_base": 27071.5, "taker_buy_quote": 244.929778 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00901, "close": 0.00903, "volume": 51049.2, "close_time": 1768078799999, "quote_volume": 461.019955, "trades": 17, "taker_buy_base": 24750.3, "taker_buy_quote": 223.690668 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00897, "close": 0.00897, "volume": 43851.4, "close_time": 1768082399999, "quote_volume": 394.152844, "trades": 19, "taker_buy_base": 14433.8, "taker_buy_quote": 129.952391 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.00896, "high": 0.00901, "low": 0.00885, "close": 0.00888, "volume": 311160.5, "close_time": 1768085999999, "quote_volume": 2783.216598, "trades": 73, "taker_buy_base": 83856.7, "taker_buy_quote": 752.689549 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00885, "high": 0.0089, "low": 0.00884, "close": 0.00887, "volume": 36163.7, "close_time": 1768089599999, "quote_volume": 320.371481, "trades": 11, "taker_buy_base": 32043.4, "taker_buy_quote": 283.907429 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00884, "high": 0.00885, "low": 0.0088, "close": 0.0088, "volume": 10733.4, "close_time": 1768093199999, "quote_volume": 94.668971, "trades": 8, "taker_buy_base": 4179.9, "taker_buy_quote": 36.849685 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.00883, "high": 0.00893, "low": 0.00883, "close": 0.00885, "volume": 529948.1, "close_time": 1768096799999, "quote_volume": 4707.098647, "trades": 56, "taker_buy_base": 415261.4, "taker_buy_quote": 3693.300891 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.00884, "high": 0.00889, "low": 0.00883, "close": 0.00887, "volume": 14380.0, "close_time": 1768100399999, "quote_volume": 127.5204, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.00889, "high": 0.0089, "low": 0.00887, "close": 0.00887, "volume": 36699.2, "close_time": 1768103999999, "quote_volume": 325.870738, "trades": 16, "taker_buy_base": 15370.3, "taker_buy_quote": 136.457218 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00886, "high": 0.00889, "low": 0.00884, "close": 0.00889, "volume": 19020.2, "close_time": 1768107599999, "quote_volume": 168.631626, "trades": 10, "taker_buy_base": 6730.0, "taker_buy_quote": 59.6278 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0089, "high": 0.00891, "low": 0.00889, "close": 0.00891, "volume": 12224.3, "close_time": 1768111199999, "quote_volume": 108.858715, "trades": 9, "taker_buy_base": 5764.1, "taker_buy_quote": 51.34875 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.00891, "high": 0.00891, "low": 0.00886, "close": 0.00886, "volume": 11152.0, "close_time": 1768114799999, "quote_volume": 99.139311, "trades": 9, "taker_buy_base": 2413.0, "taker_buy_quote": 21.49983 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00886, "close": 0.00886, "volume": 0.0, "close_time": 1768118399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0089, "high": 0.00892, "low": 0.0089, "close": 0.0089, "volume": 7303.5, "close_time": 1768121999999, "quote_volume": 65.080634, "trades": 6, "taker_buy_base": 3536.5, "taker_buy_quote": 31.49898 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.00894, "high": 0.00896, "low": 0.00893, "close": 0.00896, "volume": 19977.5, "close_time": 1768125599999, "quote_volume": 178.678509, "trades": 11, "taker_buy_base": 1491.1, "taker_buy_quote": 13.330434 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.00892, "high": 0.00897, "low": 0.00892, "close": 0.00897, "volume": 46356.5, "close_time": 1768129199999, "quote_volume": 415.012621, "trades": 25, "taker_buy_base": 18862.3, "taker_buy_quote": 168.997214 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.00896, "high": 0.00897, "low": 0.00894, "close": 0.00897, "volume": 36352.1, "close_time": 1768132799999, "quote_volume": 325.583964, "trades": 21, "taker_buy_base": 4836.0, "taker_buy_quote": 43.33056 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00896, "high": 0.00899, "low": 0.00896, "close": 0.00896, "volume": 33681.6, "close_time": 1768136399999, "quote_volume": 302.026803, "trades": 18, "taker_buy_base": 4833.5, "taker_buy_quote": 43.356495 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.00897, "high": 0.009, "low": 0.00896, "close": 0.00897, "volume": 433787.0, "close_time": 1768139999999, "quote_volume": 3903.122576, "trades": 29, "taker_buy_base": 404680.2, "taker_buy_quote": 3641.887489 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.00894, "high": 0.00897, "low": 0.00893, "close": 0.00894, "volume": 32264.6, "close_time": 1768143599999, "quote_volume": 288.88907, "trades": 15, "taker_buy_base": 11611.8, "taker_buy_quote": 103.888242 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00885, "close": 0.00889, "volume": 77448.5, "close_time": 1768147199999, "quote_volume": 687.293073, "trades": 21, "taker_buy_base": 10513.2, "taker_buy_quote": 93.58156 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00888, "high": 0.00901, "low": 0.00888, "close": 0.00899, "volume": 30974.7, "close_time": 1768150799999, "quote_volume": 278.477399, "trades": 13, "taker_buy_base": 26009.0, "taker_buy_quote": 234.161082 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00892, "close": 0.00894, "volume": 8712.3, "close_time": 1768154399999, "quote_volume": 77.891497, "trades": 7, "taker_buy_base": 2413.0, "taker_buy_quote": 21.57222 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00893, "close": 0.00895, "volume": 20409.0, "close_time": 1768157999999, "quote_volume": 182.38286, "trades": 7, "taker_buy_base": 8657.9, "taker_buy_quote": 77.439945 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.00895, "high": 0.00895, "low": 0.00889, "close": 0.00889, "volume": 8524.4, "close_time": 1768161599999, "quote_volume": 75.998228, "trades": 5, "taker_buy_base": 5552.2, "taker_buy_quote": 49.49915 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00883, "high": 0.00883, "low": 0.00877, "close": 0.00881, "volume": 47252.5, "close_time": 1768165199999, "quote_volume": 415.708626, "trades": 28, "taker_buy_base": 30999.5, "taker_buy_quote": 272.814905 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0088, "high": 0.0088, "low": 0.00878, "close": 0.00878, "volume": 3131.6, "close_time": 1768168799999, "quote_volume": 27.543708, "trades": 2, "taker_buy_base": 3131.6, "taker_buy_quote": 27.543708 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.00879, "high": 0.00879, "low": 0.00869, "close": 0.00872, "volume": 698646.3, "close_time": 1768172399999, "quote_volume": 6102.021862, "trades": 23, "taker_buy_base": 228829.3, "taker_buy_quote": 1988.549551 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.00865, "high": 0.0088, "low": 0.00865, "close": 0.00872, "volume": 13726.0, "close_time": 1768175999999, "quote_volume": 119.580603, "trades": 5, "taker_buy_base": 5777.5, "taker_buy_quote": 50.057723 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00875, "high": 0.00876, "low": 0.00866, "close": 0.00866, "volume": 40560.0, "close_time": 1768179599999, "quote_volume": 353.3103, "trades": 13, "taker_buy_base": 15897.0, "taker_buy_quote": 138.03895 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.00875, "high": 0.00882, "low": 0.00875, "close": 0.00879, "volume": 28258.7, "close_time": 1768183199999, "quote_volume": 248.479128, "trades": 15, "taker_buy_base": 19225.6, "taker_buy_quote": 169.046014 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0088, "high": 0.00896, "low": 0.0088, "close": 0.00895, "volume": 538250.3, "close_time": 1768186799999, "quote_volume": 4790.036222, "trades": 55, "taker_buy_base": 470682.8, "taker_buy_quote": 4189.31055 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.00894, "high": 0.00896, "low": 0.00885, "close": 0.00885, "volume": 39890.8, "close_time": 1768190399999, "quote_volume": 356.040545, "trades": 16, "taker_buy_base": 14284.7, "taker_buy_quote": 127.318165 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00885, "high": 0.00886, "low": 0.00881, "close": 0.00886, "volume": 260841.9, "close_time": 1768193999999, "quote_volume": 2308.238101, "trades": 19, "taker_buy_base": 9330.5, "taker_buy_quote": 82.524695 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.00886, "high": 0.00889, "low": 0.00885, "close": 0.00886, "volume": 62163.0, "close_time": 1768197599999, "quote_volume": 550.70245, "trades": 13, "taker_buy_base": 15897.0, "taker_buy_quote": 141.138865 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.00886, "high": 0.00886, "low": 0.00877, "close": 0.00879, "volume": 370502.6, "close_time": 1768201199999, "quote_volume": 3256.766436, "trades": 52, "taker_buy_base": 44342.3, "taker_buy_quote": 391.157595 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.00878, "high": 0.00883, "low": 0.00871, "close": 0.00872, "volume": 274772.8, "close_time": 1768204799999, "quote_volume": 2405.143711, "trades": 60, "taker_buy_base": 264103.3, "taker_buy_quote": 2311.803054 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00871, "high": 0.00874, "low": 0.00861, "close": 0.00867, "volume": 65319.9, "close_time": 1768208399999, "quote_volume": 566.697179, "trades": 31, "taker_buy_base": 55372.6, "taker_buy_quote": 480.641428 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00865, "high": 0.00872, "low": 0.00865, "close": 0.00872, "volume": 120529.1, "close_time": 1768211999999, "quote_volume": 1047.195469, "trades": 23, "taker_buy_base": 114142.2, "taker_buy_quote": 991.723957 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.00867, "high": 0.0087, "low": 0.00864, "close": 0.00864, "volume": 56771.2, "close_time": 1768215599999, "quote_volume": 492.120153, "trades": 21, "taker_buy_base": 41250.3, "taker_buy_quote": 357.507626 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.00867, "high": 0.0087, "low": 0.00865, "close": 0.00869, "volume": 51021.2, "close_time": 1768219199999, "quote_volume": 442.479472, "trades": 20, "taker_buy_base": 50340.5, "taker_buy_quote": 436.58461 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00862, "close": 0.00862, "volume": 440605.9, "close_time": 1768222799999, "quote_volume": 3807.126421, "trades": 14, "taker_buy_base": 10598.0, "taker_buy_quote": 91.77868 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.00863, "high": 0.00864, "low": 0.00853, "close": 0.00853, "volume": 523625.2, "close_time": 1768226399999, "quote_volume": 4493.17323, "trades": 27, "taker_buy_base": 29700.8, "taker_buy_quote": 255.079071 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.00852, "high": 0.00869, "low": 0.00851, "close": 0.00869, "volume": 45463.1, "close_time": 1768229999999, "quote_volume": 391.310258, "trades": 24, "taker_buy_base": 22239.4, "taker_buy_quote": 190.702445 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0087, "high": 0.00876, "low": 0.0087, "close": 0.00875, "volume": 47035.0, "close_time": 1768233599999, "quote_volume": 411.271894, "trades": 21, "taker_buy_base": 33813.4, "taker_buy_quote": 295.825388 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00876, "high": 0.00884, "low": 0.00875, "close": 0.0088, "volume": 456584.0, "close_time": 1768237199999, "quote_volume": 4004.581241, "trades": 37, "taker_buy_base": 427857.6, "taker_buy_quote": 3752.305205 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.00877, "high": 0.00877, "low": 0.00863, "close": 0.00868, "volume": 44926.5, "close_time": 1768240799999, "quote_volume": 391.295291, "trades": 20, "taker_buy_base": 29144.5, "taker_buy_quote": 253.159725 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00871, "high": 0.00879, "low": 0.0087, "close": 0.00872, "volume": 98520.6, "close_time": 1768244399999, "quote_volume": 863.156253, "trades": 13, "taker_buy_base": 22202.3, "taker_buy_quote": 194.161544 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00869, "high": 0.00876, "low": 0.00867, "close": 0.00876, "volume": 253799.6, "close_time": 1768247999999, "quote_volume": 2207.74299, "trades": 29, "taker_buy_base": 102039.9, "taker_buy_quote": 891.24396 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00878, "high": 0.0088, "low": 0.00864, "close": 0.00864, "volume": 25437.7, "close_time": 1768251599999, "quote_volume": 221.421283, "trades": 18, "taker_buy_base": 16254.2, "taker_buy_quote": 141.006615 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.00863, "high": 0.00866, "low": 0.00857, "close": 0.00857, "volume": 18683.8, "close_time": 1768255199999, "quote_volume": 160.72956, "trades": 14, "taker_buy_base": 11687.9, "taker_buy_quote": 100.58487 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0086, "high": 0.00862, "low": 0.00857, "close": 0.00859, "volume": 26142.4, "close_time": 1768258799999, "quote_volume": 224.682624, "trades": 17, "taker_buy_base": 11455.6, "taker_buy_quote": 98.565872 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.00858, "high": 0.00861, "low": 0.00856, "close": 0.00861, "volume": 54150.2, "close_time": 1768262399999, "quote_volume": 464.654132, "trades": 28, "taker_buy_base": 50059.6, "taker_buy_quote": 429.434066 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00864, "high": 0.00864, "low": 0.00861, "close": 0.00863, "volume": 21696.3, "close_time": 1768265999999, "quote_volume": 187.341898, "trades": 10, "taker_buy_base": 13348.0, "taker_buy_quote": 115.296069 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.00863, "high": 0.00865, "low": 0.00862, "close": 0.00864, "volume": 44306.5, "close_time": 1768269599999, "quote_volume": 382.65694, "trades": 11, "taker_buy_base": 39700.8, "taker_buy_quote": 342.836723 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00867, "close": 0.00867, "volume": 5918.4, "close_time": 1768273199999, "quote_volume": 51.339497, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00863, "high": 0.00867, "low": 0.00862, "close": 0.00867, "volume": 54874.9, "close_time": 1768276799999, "quote_volume": 474.979179, "trades": 15, "taker_buy_base": 43885.3, "taker_buy_quote": 379.97643 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00865, "close": 0.00866, "volume": 18269.0, "close_time": 1768280399999, "quote_volume": 158.216026, "trades": 5, "taker_buy_base": 5393.8, "taker_buy_quote": 46.710308 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.00872, "high": 0.00878, "low": 0.00872, "close": 0.00873, "volume": 73354.0, "close_time": 1768283999999, "quote_volume": 641.704527, "trades": 15, "taker_buy_base": 60473.7, "taker_buy_quote": 529.182539 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.00872, "high": 0.00879, "low": 0.00872, "close": 0.00879, "volume": 26305.0, "close_time": 1768287599999, "quote_volume": 230.317812, "trades": 9, "taker_buy_base": 23676.9, "taker_buy_quote": 207.261151 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.00879, "high": 0.00879, "low": 0.00874, "close": 0.00874, "volume": 26597.9, "close_time": 1768291199999, "quote_volume": 233.295311, "trades": 6, "taker_buy_base": 8484.1, "taker_buy_quote": 74.312844 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00875, "high": 0.00879, "low": 0.00875, "close": 0.00879, "volume": 120681.4, "close_time": 1768294799999, "quote_volume": 1057.956888, "trades": 20, "taker_buy_base": 61272.8, "taker_buy_quote": 537.399623 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00878, "high": 0.0088, "low": 0.00877, "close": 0.00879, "volume": 57692.0, "close_time": 1768298399999, "quote_volume": 506.583891, "trades": 18, "taker_buy_base": 31115.9, "taker_buy_quote": 273.311494 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.00878, "high": 0.00882, "low": 0.00878, "close": 0.00882, "volume": 43446.5, "close_time": 1768301999999, "quote_volume": 382.174774, "trades": 20, "taker_buy_base": 27340.4, "taker_buy_quote": 240.678092 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.00883, "high": 0.0089, "low": 0.00881, "close": 0.0089, "volume": 297192.4, "close_time": 1768305599999, "quote_volume": 2637.428067, "trades": 40, "taker_buy_base": 131475.1, "taker_buy_quote": 1166.16796 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00891, "high": 0.00928, "low": 0.00891, "close": 0.00919, "volume": 684942.9, "close_time": 1768309199999, "quote_volume": 6229.657456, "trades": 105, "taker_buy_base": 527728.0, "taker_buy_quote": 4792.300356 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.00919, "high": 0.00967, "low": 0.00915, "close": 0.00926, "volume": 4632896.4, "close_time": 1768312799999, "quote_volume": 43787.753496, "trades": 501, "taker_buy_base": 2187046.4, "taker_buy_quote": 20572.12322 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00926, "high": 0.0094, "low": 0.00926, "close": 0.00933, "volume": 247392.3, "close_time": 1768316399999, "quote_volume": 2305.294238, "trades": 73, "taker_buy_base": 105920.6, "taker_buy_quote": 988.264043 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.00929, "high": 0.00931, "low": 0.00923, "close": 0.0093, "volume": 166138.6, "close_time": 1768319999999, "quote_volume": 1539.311153, "trades": 53, "taker_buy_base": 32604.9, "taker_buy_quote": 302.415573 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00932, "high": 0.00934, "low": 0.00915, "close": 0.00932, "volume": 165931.8, "close_time": 1768323599999, "quote_volume": 1532.995651, "trades": 95, "taker_buy_base": 43139.7, "taker_buy_quote": 399.463931 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.00933, "high": 0.00945, "low": 0.0093, "close": 0.00933, "volume": 298512.0, "close_time": 1768327199999, "quote_volume": 2798.711794, "trades": 45, "taker_buy_base": 224979.6, "taker_buy_quote": 2111.490432 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00934, "high": 0.00937, "low": 0.00928, "close": 0.00928, "volume": 50941.8, "close_time": 1768330799999, "quote_volume": 474.693053, "trades": 21, "taker_buy_base": 21762.0, "taker_buy_quote": 202.499862 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.00926, "high": 0.00935, "low": 0.00924, "close": 0.00935, "volume": 109906.9, "close_time": 1768334399999, "quote_volume": 1020.348807, "trades": 26, "taker_buy_base": 35041.0, "taker_buy_quote": 325.989139 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00927, "close": 0.00932, "volume": 93139.9, "close_time": 1768337999999, "quote_volume": 868.777544, "trades": 79, "taker_buy_base": 27681.0, "taker_buy_quote": 258.148594 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.00936, "high": 0.00942, "low": 0.00936, "close": 0.00937, "volume": 399141.6, "close_time": 1768341599999, "quote_volume": 3745.08133, "trades": 78, "taker_buy_base": 274617.3, "taker_buy_quote": 2578.543961 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.00937, "high": 0.0098, "low": 0.00937, "close": 0.00969, "volume": 663371.7, "close_time": 1768345199999, "quote_volume": 6393.951131, "trades": 120, "taker_buy_base": 271787.0, "taker_buy_quote": 2622.589468 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.00972, "high": 0.0098, "low": 0.00971, "close": 0.0098, "volume": 104045.4, "close_time": 1768348799999, "quote_volume": 1013.56257, "trades": 47, "taker_buy_base": 92114.6, "taker_buy_quote": 897.328239 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00981, "high": 0.01003, "low": 0.00981, "close": 0.01002, "volume": 340660.9, "close_time": 1768352399999, "quote_volume": 3382.677372, "trades": 92, "taker_buy_base": 259000.8, "taker_buy_quote": 2571.190758 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01002, "high": 0.01011, "low": 0.00998, "close": 0.01002, "volume": 162531.4, "close_time": 1768355999999, "quote_volume": 1633.86683, "trades": 74, "taker_buy_base": 82881.0, "taker_buy_quote": 833.312314 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.00998, "high": 0.0101, "low": 0.00996, "close": 0.00996, "volume": 174106.6, "close_time": 1768359599999, "quote_volume": 1745.872514, "trades": 59, "taker_buy_base": 54187.2, "taker_buy_quote": 544.280846 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.00997, "high": 0.01017, "low": 0.00994, "close": 0.01017, "volume": 72166.0, "close_time": 1768363199999, "quote_volume": 725.783314, "trades": 34, "taker_buy_base": 45173.0, "taker_buy_quote": 455.003011 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01007, "high": 0.01025, "low": 0.01, "close": 0.01001, "volume": 437883.4, "close_time": 1768366799999, "quote_volume": 4421.918915, "trades": 128, "taker_buy_base": 279112.4, "taker_buy_quote": 2819.61086 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.01, "high": 0.01013, "low": 0.00992, "close": 0.01005, "volume": 258137.2, "close_time": 1768370399999, "quote_volume": 2576.64792, "trades": 77, "taker_buy_base": 101229.3, "taker_buy_quote": 1012.052491 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01004, "high": 0.01059, "low": 0.00997, "close": 0.01016, "volume": 1772554.8, "close_time": 1768373999999, "quote_volume": 18272.023317, "trades": 317, "taker_buy_base": 1057340.8, "taker_buy_quote": 10926.288281 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.01018, "high": 0.01019, "low": 0.01007, "close": 0.01008, "volume": 312540.8, "close_time": 1768377599999, "quote_volume": 3168.413389, "trades": 63, "taker_buy_base": 86674.8, "taker_buy_quote": 877.370654 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01004, "high": 0.01011, "low": 0.00997, "close": 0.00999, "volume": 170393.2, "close_time": 1768381199999, "quote_volume": 1713.145796, "trades": 50, "taker_buy_base": 70516.7, "taker_buy_quote": 707.999154 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01003, "high": 0.0101, "low": 0.00998, "close": 0.0101, "volume": 247384.6, "close_time": 1768384799999, "quote_volume": 2480.614653, "trades": 48, "taker_buy_base": 112459.1, "taker_buy_quote": 1126.594847 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.01013, "high": 0.01021, "low": 0.00995, "close": 0.00999, "volume": 276975.1, "close_time": 1768388399999, "quote_volume": 2790.329231, "trades": 97, "taker_buy_base": 117970.9, "taker_buy_quote": 1187.816941 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.00994, "high": 0.00996, "low": 0.00983, "close": 0.00991, "volume": 298945.6, "close_time": 1768391999999, "quote_volume": 2949.24081, "trades": 69, "taker_buy_base": 59079.4, "taker_buy_quote": 581.79426 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00995, "high": 0.01, "low": 0.00986, "close": 0.00987, "volume": 101908.5, "close_time": 1768395599999, "quote_volume": 1013.540375, "trades": 44, "taker_buy_base": 49511.3, "taker_buy_quote": 492.336175 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.00984, "high": 0.00986, "low": 0.00966, "close": 0.00969, "volume": 610449.5, "close_time": 1768399199999, "quote_volume": 5916.027501, "trades": 36, "taker_buy_base": 552420.1, "taker_buy_quote": 5351.963324 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.00969, "high": 0.00982, "low": 0.00969, "close": 0.0098, "volume": 2388416.8, "close_time": 1768402799999, "quote_volume": 23228.348621, "trades": 64, "taker_buy_base": 1674581.9, "taker_buy_quote": 16263.298207 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.00976, "high": 0.00992, "low": 0.00973, "close": 0.00987, "volume": 638067.1, "close_time": 1768406399999, "quote_volume": 6275.465113, "trades": 54, "taker_buy_base": 532011.5, "taker_buy_quote": 5236.884208 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00987, "high": 0.00996, "low": 0.00987, "close": 0.00992, "volume": 153642.3, "close_time": 1768409999999, "quote_volume": 1524.432437, "trades": 25, "taker_buy_base": 100795.5, "taker_buy_quote": 998.966974 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.00992, "high": 0.00992, "low": 0.00975, "close": 0.00976, "volume": 700831.7, "close_time": 1768413599999, "quote_volume": 6868.494071, "trades": 68, "taker_buy_base": 179480.9, "taker_buy_quote": 1769.527453 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.00971, "high": 0.00974, "low": 0.00953, "close": 0.00965, "volume": 140915.8, "close_time": 1768417199999, "quote_volume": 1359.579076, "trades": 46, "taker_buy_base": 63476.5, "taker_buy_quote": 613.067921 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.00963, "high": 0.00982, "low": 0.00961, "close": 0.00974, "volume": 226039.5, "close_time": 1768420799999, "quote_volume": 2187.976848, "trades": 40, "taker_buy_base": 159067.1, "taker_buy_quote": 1540.65479 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00967, "close": 0.00971, "volume": 151824.4, "close_time": 1768424399999, "quote_volume": 1482.656157, "trades": 58, "taker_buy_base": 83232.0, "taker_buy_quote": 813.194591 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.00972, "high": 0.00974, "low": 0.00967, "close": 0.00967, "volume": 42364.2, "close_time": 1768427999999, "quote_volume": 411.68299, "trades": 21, "taker_buy_base": 15580.3, "taker_buy_quote": 151.275717 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.00968, "high": 0.00971, "low": 0.00958, "close": 0.00965, "volume": 225981.2, "close_time": 1768431599999, "quote_volume": 2176.982693, "trades": 21, "taker_buy_base": 67302.8, "taker_buy_quote": 650.524557 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00972, "high": 0.00972, "low": 0.00966, "close": 0.00967, "volume": 9291.0, "close_time": 1768435199999, "quote_volume": 90.129206, "trades": 6, "taker_buy_base": 1000.0, "taker_buy_quote": 9.66 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00964, "high": 0.00966, "low": 0.00955, "close": 0.00958, "volume": 79122.7, "close_time": 1768438799999, "quote_volume": 763.017806, "trades": 22, "taker_buy_base": 23942.5, "taker_buy_quote": 230.73119 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.00961, "high": 0.00964, "low": 0.00955, "close": 0.00956, "volume": 67464.6, "close_time": 1768442399999, "quote_volume": 648.964756, "trades": 11, "taker_buy_base": 9036.8, "taker_buy_quote": 86.815418 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00957, "high": 0.00961, "low": 0.00947, "close": 0.00947, "volume": 79087.7, "close_time": 1768445999999, "quote_volume": 754.903501, "trades": 29, "taker_buy_base": 42691.1, "taker_buy_quote": 407.581248 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.00947, "high": 0.00951, "low": 0.00933, "close": 0.00933, "volume": 160556.7, "close_time": 1768449599999, "quote_volume": 1507.867505, "trades": 51, "taker_buy_base": 54324.8, "taker_buy_quote": 511.912535 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00932, "high": 0.00939, "low": 0.00932, "close": 0.00939, "volume": 9260.1, "close_time": 1768453199999, "quote_volume": 86.711917, "trades": 5, "taker_buy_base": 3216.3, "taker_buy_quote": 30.176454 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0094, "high": 0.00947, "low": 0.0094, "close": 0.00946, "volume": 28269.9, "close_time": 1768456799999, "quote_volume": 266.8389, "trades": 16, "taker_buy_base": 19392.6, "taker_buy_quote": 183.149924 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.00945, "high": 0.00946, "low": 0.0094, "close": 0.0094, "volume": 19568.6, "close_time": 1768460399999, "quote_volume": 184.770501, "trades": 10, "taker_buy_base": 16578.1, "taker_buy_quote": 156.545483 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.00943, "high": 0.00955, "low": 0.00942, "close": 0.0095, "volume": 43468.6, "close_time": 1768463999999, "quote_volume": 413.187384, "trades": 14, "taker_buy_base": 30097.3, "taker_buy_quote": 286.865294 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00945, "close": 0.0095, "volume": 43165.8, "close_time": 1768467599999, "quote_volume": 408.789509, "trades": 14, "taker_buy_base": 16608.6, "taker_buy_quote": 157.143587 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.00946, "high": 0.00963, "low": 0.00945, "close": 0.00963, "volume": 70860.5, "close_time": 1768471199999, "quote_volume": 672.406139, "trades": 14, "taker_buy_base": 60517.8, "taker_buy_quote": 573.487317 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00961, "high": 0.00961, "low": 0.00958, "close": 0.00958, "volume": 15703.4, "close_time": 1768474799999, "quote_volume": 150.801826, "trades": 5, "taker_buy_base": 12191.1, "taker_buy_quote": 117.103236 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00955, "close": 0.00955, "volume": 22062.9, "close_time": 1768478399999, "quote_volume": 211.238246, "trades": 7, "taker_buy_base": 17142.3, "taker_buy_quote": 164.098898 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00958, "high": 0.00974, "low": 0.00957, "close": 0.00974, "volume": 145771.8, "close_time": 1768481999999, "quote_volume": 1410.04747, "trades": 29, "taker_buy_base": 85116.7, "taker_buy_quote": 822.551462 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.00975, "high": 0.01022, "low": 0.00974, "close": 0.01009, "volume": 1787381.4, "close_time": 1768485599999, "quote_volume": 17765.909298, "trades": 212, "taker_buy_base": 1033931.7, "taker_buy_quote": 10265.044197 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01005, "high": 0.01005, "low": 0.00971, "close": 0.00973, "volume": 942297.3, "close_time": 1768489199999, "quote_volume": 9360.869654, "trades": 119, "taker_buy_base": 420949.2, "taker_buy_quote": 4162.0606 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.00975, "high": 0.00988, "low": 0.00947, "close": 0.00959, "volume": 469749.0, "close_time": 1768492799999, "quote_volume": 4514.297391, "trades": 57, "taker_buy_base": 279529.7, "taker_buy_quote": 2672.27858 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00963, "high": 0.00976, "low": 0.00959, "close": 0.00969, "volume": 176654.7, "close_time": 1768496399999, "quote_volume": 1709.181969, "trades": 49, "taker_buy_base": 11704.4, "taker_buy_quote": 113.781884 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.00969, "high": 0.00972, "low": 0.00952, "close": 0.00952, "volume": 209689.8, "close_time": 1768499999999, "quote_volume": 2020.746657, "trades": 32, "taker_buy_base": 68212.6, "taker_buy_quote": 657.344036 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00936, "close": 0.00937, "volume": 200934.5, "close_time": 1768503599999, "quote_volume": 1895.031436, "trades": 39, "taker_buy_base": 67638.5, "taker_buy_quote": 637.352288 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.00931, "high": 0.00936, "low": 0.00922, "close": 0.00935, "volume": 90888.4, "close_time": 1768507199999, "quote_volume": 843.292509, "trades": 24, "taker_buy_base": 71766.4, "taker_buy_quote": 666.257086 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00932, "high": 0.00932, "low": 0.00918, "close": 0.00918, "volume": 42862.7, "close_time": 1768510799999, "quote_volume": 395.884648, "trades": 13, "taker_buy_base": 16682.1, "taker_buy_quote": 153.82689 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.00919, "high": 0.00929, "low": 0.00919, "close": 0.00929, "volume": 36367.2, "close_time": 1768514399999, "quote_volume": 337.067369, "trades": 13, "taker_buy_base": 28201.3, "taker_buy_quote": 261.386229 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00932, "high": 0.00942, "low": 0.00932, "close": 0.00942, "volume": 89260.3, "close_time": 1768517999999, "quote_volume": 835.978905, "trades": 14, "taker_buy_base": 76133.4, "taker_buy_quote": 712.741917 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00935, "high": 0.00942, "low": 0.00935, "close": 0.00942, "volume": 43842.0, "close_time": 1768521599999, "quote_volume": 410.001786, "trades": 2, "taker_buy_base": 1129.8, "taker_buy_quote": 10.642716 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00933, "high": 0.00942, "low": 0.00932, "close": 0.00936, "volume": 142962.2, "close_time": 1768525199999, "quote_volume": 1342.142325, "trades": 17, "taker_buy_base": 20519.2, "taker_buy_quote": 192.63445 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.00934, "high": 0.00936, "low": 0.00934, "close": 0.00936, "volume": 12301.5, "close_time": 1768528799999, "quote_volume": 114.994422, "trades": 5, "taker_buy_base": 12301.5, "taker_buy_quote": 114.994422 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00937, "high": 0.00956, "low": 0.00937, "close": 0.00947, "volume": 311678.7, "close_time": 1768532399999, "quote_volume": 2955.716149, "trades": 32, "taker_buy_base": 185654.0, "taker_buy_quote": 1758.562112 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00948, "high": 0.00955, "low": 0.00944, "close": 0.00948, "volume": 385684.9, "close_time": 1768535999999, "quote_volume": 3664.121222, "trades": 37, "taker_buy_base": 203299.5, "taker_buy_quote": 1932.581439 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00947, "high": 0.0095, "low": 0.00938, "close": 0.00938, "volume": 73545.4, "close_time": 1768539599999, "quote_volume": 695.811764, "trades": 21, "taker_buy_base": 31991.5, "taker_buy_quote": 303.252342 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.00945, "high": 0.00965, "low": 0.00945, "close": 0.00965, "volume": 107408.5, "close_time": 1768543199999, "quote_volume": 1023.053705, "trades": 27, "taker_buy_base": 71816.5, "taker_buy_quote": 682.317069 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.00962, "high": 0.00985, "low": 0.00962, "close": 0.00982, "volume": 127116.1, "close_time": 1768546799999, "quote_volume": 1242.179799, "trades": 25, "taker_buy_base": 104499.9, "taker_buy_quote": 1021.90909 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.00983, "high": 0.00995, "low": 0.00973, "close": 0.00995, "volume": 526123.3, "close_time": 1768550399999, "quote_volume": 5188.503399, "trades": 72, "taker_buy_base": 265141.5, "taker_buy_quote": 2614.312917 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00994, "high": 0.01027, "low": 0.00979, "close": 0.00981, "volume": 2005622.7, "close_time": 1768553999999, "quote_volume": 20213.594532, "trades": 211, "taker_buy_base": 958478.6, "taker_buy_quote": 9666.333011 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00983, "high": 0.00986, "low": 0.0097, "close": 0.00985, "volume": 576389.1, "close_time": 1768557599999, "quote_volume": 5619.933092, "trades": 43, "taker_buy_base": 79901.1, "taker_buy_quote": 778.802364 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.00987, "high": 0.00987, "low": 0.00968, "close": 0.00968, "volume": 106846.4, "close_time": 1768561199999, "quote_volume": 1047.889532, "trades": 13, "taker_buy_base": 51174.6, "taker_buy_quote": 502.032485 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00968, "high": 0.00999, "low": 0.00967, "close": 0.0099, "volume": 494008.9, "close_time": 1768564799999, "quote_volume": 4899.544549, "trades": 57, "taker_buy_base": 302512.1, "taker_buy_quote": 2996.805048 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00997, "high": 0.01013, "low": 0.00989, "close": 0.01002, "volume": 669055.4, "close_time": 1768568399999, "quote_volume": 6681.812442, "trades": 120, "taker_buy_base": 430629.8, "taker_buy_quote": 4302.304586 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.01004, "high": 0.01008, "low": 0.00989, "close": 0.00993, "volume": 525007.5, "close_time": 1768571999999, "quote_volume": 5241.580849, "trades": 118, "taker_buy_base": 167161.7, "taker_buy_quote": 1670.774217 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.00993, "high": 0.01017, "low": 0.00988, "close": 0.0101, "volume": 291495.2, "close_time": 1768575599999, "quote_volume": 2919.655363, "trades": 66, "taker_buy_base": 127009.7, "taker_buy_quote": 1272.359626 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.01008, "high": 0.01022, "low": 0.00963, "close": 0.00975, "volume": 1745494.8, "close_time": 1768579199999, "quote_volume": 17431.351324, "trades": 184, "taker_buy_base": 569601.3, "taker_buy_quote": 5701.932929 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00973, "high": 0.01022, "low": 0.00973, "close": 0.01, "volume": 1102127.2, "close_time": 1768582799999, "quote_volume": 11097.94461, "trades": 188, "taker_buy_base": 682856.2, "taker_buy_quote": 6884.423756 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.01003, "high": 0.01017, "low": 0.00989, "close": 0.01, "volume": 667028.1, "close_time": 1768586399999, "quote_volume": 6672.849587, "trades": 102, "taker_buy_base": 301204.0, "taker_buy_quote": 3019.101332 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.01005, "high": 0.01007, "low": 0.00998, "close": 0.01001, "volume": 34652.5, "close_time": 1768589999999, "quote_volume": 347.067469, "trades": 10, "taker_buy_base": 14166.3, "taker_buy_quote": 142.214895 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00997, "high": 0.01055, "low": 0.00992, "close": 0.01045, "volume": 1585583.2, "close_time": 1768593599999, "quote_volume": 16380.690171, "trades": 194, "taker_buy_base": 680298.6, "taker_buy_quote": 7031.925078 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01041, "high": 0.01051, "low": 0.01019, "close": 0.01023, "volume": 1184130.1, "close_time": 1768597199999, "quote_volume": 12238.89214, "trades": 125, "taker_buy_base": 588383.8, "taker_buy_quote": 6075.508342 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0102, "high": 0.01028, "low": 0.01015, "close": 0.01019, "volume": 384644.1, "close_time": 1768600799999, "quote_volume": 3927.65035, "trades": 67, "taker_buy_base": 170624.3, "taker_buy_quote": 1743.329516 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01011, "high": 0.01032, "low": 0.01005, "close": 0.01032, "volume": 865674.8, "close_time": 1768604399999, "quote_volume": 8824.442092, "trades": 66, "taker_buy_base": 288986.6, "taker_buy_quote": 2943.823903 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.01033, "high": 0.01036, "low": 0.01022, "close": 0.01026, "volume": 783441.3, "close_time": 1768607999999, "quote_volume": 8071.628879, "trades": 91, "taker_buy_base": 402561.7, "taker_buy_quote": 4152.615821 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01029, "high": 0.01085, "low": 0.01029, "close": 0.01061, "volume": 3642384.8, "close_time": 1768611599999, "quote_volume": 38442.328363, "trades": 384, "taker_buy_base": 1568751.1, "taker_buy_quote": 16508.851856 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.01062, "high": 0.0108, "low": 0.01046, "close": 0.01051, "volume": 993168.6, "close_time": 1768615199999, "quote_volume": 10558.535849, "trades": 116, "taker_buy_base": 520708.1, "taker_buy_quote": 5543.962567 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01027, "close": 0.01033, "volume": 695651.0, "close_time": 1768618799999, "quote_volume": 7184.258835, "trades": 103, "taker_buy_base": 450516.5, "taker_buy_quote": 4648.638175 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01009, "close": 0.01018, "volume": 423125.7, "close_time": 1768622399999, "quote_volume": 4319.953882, "trades": 90, "taker_buy_base": 129848.8, "taker_buy_quote": 1325.931316 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01017, "high": 0.01019, "low": 0.0101, "close": 0.01017, "volume": 90100.9, "close_time": 1768625999999, "quote_volume": 914.561864, "trades": 28, "taker_buy_base": 62081.7, "taker_buy_quote": 629.738457 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.01013, "high": 0.01041, "low": 0.01013, "close": 0.01038, "volume": 543050.7, "close_time": 1768629599999, "quote_volume": 5592.738213, "trades": 63, "taker_buy_base": 337635.4, "taker_buy_quote": 3470.335689 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01041, "high": 0.01076, "low": 0.01039, "close": 0.01047, "volume": 1214091.6, "close_time": 1768633199999, "quote_volume": 12828.858398, "trades": 217, "taker_buy_base": 616458.2, "taker_buy_quote": 6525.944771 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01049, "high": 0.01071, "low": 0.01047, "close": 0.01062, "volume": 1098531.4, "close_time": 1768636799999, "quote_volume": 11598.848507, "trades": 96, "taker_buy_base": 430496.6, "taker_buy_quote": 4554.1468 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01059, "high": 0.01081, "low": 0.01039, "close": 0.01078, "volume": 397841.1, "close_time": 1768640399999, "quote_volume": 4204.870267, "trades": 96, "taker_buy_base": 210473.3, "taker_buy_quote": 2228.263266 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01072, "high": 0.01087, "low": 0.01066, "close": 0.01072, "volume": 1042625.0, "close_time": 1768643999999, "quote_volume": 11220.693045, "trades": 109, "taker_buy_base": 504907.8, "taker_buy_quote": 5439.864161 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.01065, "high": 0.01073, "low": 0.01065, "close": 0.01069, "volume": 65698.0, "close_time": 1768647599999, "quote_volume": 700.736143, "trades": 20, "taker_buy_base": 7416.8, "taker_buy_quote": 79.276197 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01059, "close": 0.01061, "volume": 157629.3, "close_time": 1768651199999, "quote_volume": 1676.902431, "trades": 48, "taker_buy_base": 69619.6, "taker_buy_quote": 741.72956 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0106, "high": 0.01086, "low": 0.0106, "close": 0.01067, "volume": 567034.5, "close_time": 1768654799999, "quote_volume": 6097.519343, "trades": 82, "taker_buy_base": 244210.0, "taker_buy_quote": 2631.750593 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01065, "high": 0.01081, "low": 0.01054, "close": 0.0107, "volume": 492996.9, "close_time": 1768658399999, "quote_volume": 5257.509964, "trades": 69, "taker_buy_base": 177301.6, "taker_buy_quote": 1892.297592 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0107, "high": 0.01078, "low": 0.01057, "close": 0.01077, "volume": 882795.2, "close_time": 1768661999999, "quote_volume": 9447.120552, "trades": 97, "taker_buy_base": 290783.1, "taker_buy_quote": 3114.019134 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.01081, "high": 0.01128, "low": 0.01079, "close": 0.0109, "volume": 2137964.7, "close_time": 1768665599999, "quote_volume": 23532.153795, "trades": 268, "taker_buy_base": 824038.2, "taker_buy_quote": 9080.260834 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01089, "high": 0.01136, "low": 0.01065, "close": 0.0108, "volume": 2646811.0, "close_time": 1768669199999, "quote_volume": 29198.332153, "trades": 401, "taker_buy_base": 1102563.6, "taker_buy_quote": 12253.879473 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.01078, "high": 0.01079, "low": 0.0105, "close": 0.01065, "volume": 1154065.9, "close_time": 1768672799999, "quote_volume": 12301.173826, "trades": 139, "taker_buy_base": 500943.5, "taker_buy_quote": 5353.667888 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01052, "close": 0.01065, "volume": 302052.6, "close_time": 1768676399999, "quote_volume": 3201.718258, "trades": 60, "taker_buy_base": 206344.8, "taker_buy_quote": 2187.876219 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01038, "close": 0.01048, "volume": 338224.9, "close_time": 1768679999999, "quote_volume": 3546.455325, "trades": 70, "taker_buy_base": 160719.8, "taker_buy_quote": 1679.246305 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01035, "close": 0.0104, "volume": 133109.3, "close_time": 1768683599999, "quote_volume": 1385.924298, "trades": 29, "taker_buy_base": 47344.4, "taker_buy_quote": 491.817404 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0104, "high": 0.01042, "low": 0.01031, "close": 0.01031, "volume": 41953.9, "close_time": 1768687199999, "quote_volume": 434.699449, "trades": 20, "taker_buy_base": 24237.3, "taker_buy_quote": 251.391319 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01006, "close": 0.01013, "volume": 29642.5, "close_time": 1768690799999, "quote_volume": 301.154577, "trades": 15, "taker_buy_base": 8149.5, "taker_buy_quote": 83.226037 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.01012, "high": 0.0102, "low": 0.0101, "close": 0.01014, "volume": 68821.2, "close_time": 1768694399999, "quote_volume": 699.576275, "trades": 15, "taker_buy_base": 43870.4, "taker_buy_quote": 446.911676 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01012, "high": 0.01042, "low": 0.01012, "close": 0.0103, "volume": 659586.2, "close_time": 1768697999999, "quote_volume": 6805.383296, "trades": 106, "taker_buy_base": 478034.6, "taker_buy_quote": 4935.219958 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01035, "high": 0.01039, "low": 0.01021, "close": 0.01028, "volume": 69583.2, "close_time": 1768701599999, "quote_volume": 716.442623, "trades": 27, "taker_buy_base": 20640.9, "taker_buy_quote": 213.476892 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01023, "close": 0.01031, "volume": 164272.7, "close_time": 1768705199999, "quote_volume": 1689.432312, "trades": 28, "taker_buy_base": 69917.6, "taker_buy_quote": 718.199841 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01031, "high": 0.0104, "low": 0.01026, "close": 0.01026, "volume": 176700.1, "close_time": 1768708799999, "quote_volume": 1825.390736, "trades": 47, "taker_buy_base": 17235.1, "taker_buy_quote": 178.707683 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01018, "high": 0.01023, "low": 0.01015, "close": 0.01021, "volume": 117311.8, "close_time": 1768712399999, "quote_volume": 1196.360384, "trades": 18, "taker_buy_base": 48442.9, "taker_buy_quote": 494.405049 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01016, "high": 0.01023, "low": 0.01016, "close": 0.01018, "volume": 178821.8, "close_time": 1768715999999, "quote_volume": 1820.678069, "trades": 34, "taker_buy_base": 103762.1, "taker_buy_quote": 1054.916873 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01018, "high": 0.01033, "low": 0.01016, "close": 0.01018, "volume": 204768.5, "close_time": 1768719599999, "quote_volume": 2096.428219, "trades": 24, "taker_buy_base": 87289.5, "taker_buy_quote": 887.496361 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01015, "high": 0.01029, "low": 0.01006, "close": 0.01024, "volume": 90989.6, "close_time": 1768723199999, "quote_volume": 927.551707, "trades": 27, "taker_buy_base": 30829.5, "taker_buy_quote": 315.302241 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01024, "high": 0.01034, "low": 0.01016, "close": 0.01022, "volume": 216988.1, "close_time": 1768726799999, "quote_volume": 2225.870287, "trades": 36, "taker_buy_base": 108914.0, "taker_buy_quote": 1115.81147 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.01025, "high": 0.01041, "low": 0.01016, "close": 0.01037, "volume": 242168.2, "close_time": 1768730399999, "quote_volume": 2482.797867, "trades": 70, "taker_buy_base": 105667.7, "taker_buy_quote": 1086.566223 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01038, "high": 0.01044, "low": 0.01028, "close": 0.01035, "volume": 118976.8, "close_time": 1768733999999, "quote_volume": 1227.629408, "trades": 23, "taker_buy_base": 59569.2, "taker_buy_quote": 612.946226 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.01034, "high": 0.01049, "low": 0.0103, "close": 0.01049, "volume": 114198.9, "close_time": 1768737599999, "quote_volume": 1187.095454, "trades": 19, "taker_buy_base": 50582.5, "taker_buy_quote": 529.105459 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01025, "close": 0.01025, "volume": 39638.6, "close_time": 1768741199999, "quote_volume": 412.534332, "trades": 11, "taker_buy_base": 1581.0, "taker_buy_quote": 16.37916 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01028, "close": 0.01029, "volume": 303972.2, "close_time": 1768744799999, "quote_volume": 3137.434688, "trades": 35, "taker_buy_base": 119312.8, "taker_buy_quote": 1232.61041 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0102, "high": 0.01039, "low": 0.01009, "close": 0.01015, "volume": 136902.6, "close_time": 1768748399999, "quote_volume": 1401.255874, "trades": 49, "taker_buy_base": 91585.2, "taker_buy_quote": 937.247179 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.01013, "high": 0.01025, "low": 0.01013, "close": 0.0102, "volume": 204186.0, "close_time": 1768751999999, "quote_volume": 2082.911003, "trades": 40, "taker_buy_base": 48341.5, "taker_buy_quote": 491.988266 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01024, "high": 0.01031, "low": 0.01024, "close": 0.01031, "volume": 237422.3, "close_time": 1768755599999, "quote_volume": 2442.825734, "trades": 29, "taker_buy_base": 182698.8, "taker_buy_quote": 1880.34562 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01032, "high": 0.01036, "low": 0.0103, "close": 0.01036, "volume": 23450.4, "close_time": 1768759199999, "quote_volume": 242.39377, "trades": 9, "taker_buy_base": 7624.7, "taker_buy_quote": 78.88323 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01034, "high": 0.01045, "low": 0.01032, "close": 0.01041, "volume": 46602.8, "close_time": 1768762799999, "quote_volume": 483.912284, "trades": 14, "taker_buy_base": 12447.1, "taker_buy_quote": 129.436242 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01031, "close": 0.01031, "volume": 37943.4, "close_time": 1768766399999, "quote_volume": 393.090518, "trades": 12, "taker_buy_base": 24467.0, "taker_buy_quote": 253.379978 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01026, "high": 0.01038, "low": 0.01026, "close": 0.01032, "volume": 39265.2, "close_time": 1768769999999, "quote_volume": 405.166055, "trades": 13, "taker_buy_base": 10564.9, "taker_buy_quote": 109.128682 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.01029, "high": 0.01034, "low": 0.01028, "close": 0.01034, "volume": 22744.8, "close_time": 1768773599999, "quote_volume": 234.209703, "trades": 11, "taker_buy_base": 21280.1, "taker_buy_quote": 219.152587 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01032, "high": 0.01033, "low": 0.01027, "close": 0.01032, "volume": 113962.0, "close_time": 1768777199999, "quote_volume": 1173.323615, "trades": 21, "taker_buy_base": 64230.6, "taker_buy_quote": 662.265935 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.01028, "high": 0.01028, "low": 0.00963, "close": 0.00966, "volume": 693276.3, "close_time": 1768780799999, "quote_volume": 6850.504386, "trades": 115, "taker_buy_base": 377102.0, "taker_buy_quote": 3728.185258 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00844, "close": 0.00916, "volume": 3821467.7, "close_time": 1768784399999, "quote_volume": 34487.954274, "trades": 588, "taker_buy_base": 1590210.8, "taker_buy_quote": 14231.515383 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00911, "high": 0.00925, "low": 0.00907, "close": 0.00907, "volume": 428023.9, "close_time": 1768787999999, "quote_volume": 3913.875021, "trades": 83, "taker_buy_base": 336769.3, "taker_buy_quote": 3081.244913 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.00907, "high": 0.00914, "low": 0.00905, "close": 0.00909, "volume": 132692.5, "close_time": 1768791599999, "quote_volume": 1204.822241, "trades": 155, "taker_buy_base": 81653.9, "taker_buy_quote": 740.652537 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00905, "close": 0.00909, "volume": 73415.8, "close_time": 1768795199999, "quote_volume": 665.584014, "trades": 33, "taker_buy_base": 20618.3, "taker_buy_quote": 186.974641 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00903, "high": 0.0091, "low": 0.009, "close": 0.00906, "volume": 97336.2, "close_time": 1768798799999, "quote_volume": 882.070503, "trades": 16, "taker_buy_base": 25027.5, "taker_buy_quote": 226.522546 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.00903, "high": 0.00904, "low": 0.00896, "close": 0.00901, "volume": 270187.1, "close_time": 1768802399999, "quote_volume": 2427.690541, "trades": 60, "taker_buy_base": 79366.2, "taker_buy_quote": 712.852098 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00902, "high": 0.00903, "low": 0.00895, "close": 0.00895, "volume": 158664.4, "close_time": 1768805999999, "quote_volume": 1423.154576, "trades": 18, "taker_buy_base": 2428.5, "taker_buy_quote": 21.890107 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.00895, "high": 0.00904, "low": 0.00895, "close": 0.00903, "volume": 31832.6, "close_time": 1768809599999, "quote_volume": 286.817087, "trades": 13, "taker_buy_base": 10771.7, "taker_buy_quote": 97.091185 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00899, "high": 0.00908, "low": 0.00899, "close": 0.00904, "volume": 153064.6, "close_time": 1768813199999, "quote_volume": 1386.127631, "trades": 28, "taker_buy_base": 27507.5, "taker_buy_quote": 248.782085 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.009, "high": 0.00905, "low": 0.00899, "close": 0.00899, "volume": 56024.1, "close_time": 1768816799999, "quote_volume": 505.103308, "trades": 16, "taker_buy_base": 17703.7, "taker_buy_quote": 159.89696 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.00902, "high": 0.00903, "low": 0.00894, "close": 0.00897, "volume": 62857.4, "close_time": 1768820399999, "quote_volume": 564.946045, "trades": 16, "taker_buy_base": 18382.3, "taker_buy_quote": 165.337796 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.00897, "high": 0.00901, "low": 0.00896, "close": 0.00896, "volume": 61408.9, "close_time": 1768823999999, "quote_volume": 552.406329, "trades": 19, "taker_buy_base": 36769.3, "taker_buy_quote": 330.825611 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00892, "high": 0.00892, "low": 0.0088, "close": 0.00885, "volume": 483947.3, "close_time": 1768827599999, "quote_volume": 4287.768167, "trades": 65, "taker_buy_base": 270767.0, "taker_buy_quote": 2399.055429 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00888, "high": 0.00895, "low": 0.00887, "close": 0.00891, "volume": 183334.5, "close_time": 1768831199999, "quote_volume": 1637.383311, "trades": 26, "taker_buy_base": 86066.5, "taker_buy_quote": 766.9683 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00889, "high": 0.00899, "low": 0.00889, "close": 0.00897, "volume": 213215.6, "close_time": 1768834799999, "quote_volume": 1906.553548, "trades": 31, "taker_buy_base": 172999.5, "taker_buy_quote": 1547.430279 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00898, "close": 0.00898, "volume": 17214.7, "close_time": 1768838399999, "quote_volume": 154.909915, "trades": 12, "taker_buy_base": 6765.3, "taker_buy_quote": 60.98125 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00901, "high": 0.00912, "low": 0.00901, "close": 0.00912, "volume": 23421.7, "close_time": 1768841999999, "quote_volume": 212.190363, "trades": 10, "taker_buy_base": 18882.8, "taker_buy_quote": 171.226302 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00914, "high": 0.00916, "low": 0.00911, "close": 0.00912, "volume": 25538.3, "close_time": 1768845599999, "quote_volume": 233.375555, "trades": 11, "taker_buy_base": 10922.9, "taker_buy_quote": 100.053764 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00913, "high": 0.00928, "low": 0.00913, "close": 0.00923, "volume": 570962.5, "close_time": 1768849199999, "quote_volume": 5267.981445, "trades": 58, "taker_buy_base": 469942.3, "taker_buy_quote": 4332.76056 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00919, "close": 0.0092, "volume": 50213.6, "close_time": 1768852799999, "quote_volume": 463.749193, "trades": 33, "taker_buy_base": 47905.3, "taker_buy_quote": 442.51314 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00921, "high": 0.00921, "low": 0.00915, "close": 0.00917, "volume": 40818.8, "close_time": 1768856399999, "quote_volume": 374.958365, "trades": 28, "taker_buy_base": 38500.5, "taker_buy_quote": 353.606822 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00909, "close": 0.0091, "volume": 20196.2, "close_time": 1768859999999, "quote_volume": 184.728993, "trades": 11, "taker_buy_base": 14503.2, "taker_buy_quote": 132.929623 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.00909, "high": 0.00917, "low": 0.00905, "close": 0.00905, "volume": 36353.3, "close_time": 1768863599999, "quote_volume": 330.359104, "trades": 19, "taker_buy_base": 20836.7, "taker_buy_quote": 189.806783 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.00905, "high": 0.00914, "low": 0.00903, "close": 0.00914, "volume": 52818.8, "close_time": 1768867199999, "quote_volume": 478.427843, "trades": 9, "taker_buy_base": 50307.5, "taker_buy_quote": 455.573134 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00912, "high": 0.00915, "low": 0.00905, "close": 0.00905, "volume": 37490.3, "close_time": 1768870799999, "quote_volume": 341.496707, "trades": 20, "taker_buy_base": 21953.3, "taker_buy_quote": 199.899267 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.00906, "high": 0.00912, "low": 0.00905, "close": 0.00909, "volume": 50281.5, "close_time": 1768874399999, "quote_volume": 456.805239, "trades": 32, "taker_buy_base": 48101.3, "taker_buy_quote": 437.02788 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.00909, "high": 0.00922, "low": 0.00907, "close": 0.00914, "volume": 68724.3, "close_time": 1768877999999, "quote_volume": 629.162943, "trades": 24, "taker_buy_base": 48295.9, "taker_buy_quote": 442.381452 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00917, "high": 0.00931, "low": 0.0091, "close": 0.00918, "volume": 233307.5, "close_time": 1768881599999, "quote_volume": 2150.193058, "trades": 45, "taker_buy_base": 116904.8, "taker_buy_quote": 1078.260572 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00919, "high": 0.0094, "low": 0.00913, "close": 0.00934, "volume": 519363.0, "close_time": 1768885199999, "quote_volume": 4829.404273, "trades": 52, "taker_buy_base": 276388.4, "taker_buy_quote": 2560.46744 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.00933, "high": 0.00943, "low": 0.0092, "close": 0.00928, "volume": 482798.3, "close_time": 1768888799999, "quote_volume": 4483.394695, "trades": 76, "taker_buy_base": 277231.3, "taker_buy_quote": 2572.904743 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.00928, "high": 0.00935, "low": 0.00916, "close": 0.00918, "volume": 456874.3, "close_time": 1768892399999, "quote_volume": 4220.150254, "trades": 56, "taker_buy_base": 322589.5, "taker_buy_quote": 2981.575458 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.00917, "high": 0.0093, "low": 0.0091, "close": 0.00912, "volume": 254197.7, "close_time": 1768895999999, "quote_volume": 2341.692944, "trades": 43, "taker_buy_base": 104915.5, "taker_buy_quote": 967.716412 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00912, "high": 0.00912, "low": 0.00895, "close": 0.009, "volume": 293454.5, "close_time": 1768899599999, "quote_volume": 2650.31085, "trades": 41, "taker_buy_base": 194964.4, "taker_buy_quote": 1758.735226 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00897, "high": 0.00903, "low": 0.00889, "close": 0.00903, "volume": 595771.8, "close_time": 1768903199999, "quote_volume": 5325.970782, "trades": 82, "taker_buy_base": 306785.4, "taker_buy_quote": 2743.535851 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.00903, "high": 0.00905, "low": 0.00899, "close": 0.00899, "volume": 307312.4, "close_time": 1768906799999, "quote_volume": 2771.379428, "trades": 46, "taker_buy_base": 53677.4, "taker_buy_quote": 484.401076 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.00899, "high": 0.00899, "low": 0.00887, "close": 0.00887, "volume": 66913.0, "close_time": 1768910399999, "quote_volume": 597.703181, "trades": 14, "taker_buy_base": 22452.9, "taker_buy_quote": 200.392227 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0089, "high": 0.0093, "low": 0.00889, "close": 0.00919, "volume": 1237880.6, "close_time": 1768913999999, "quote_volume": 11345.784628, "trades": 143, "taker_buy_base": 731163.0, "taker_buy_quote": 6701.846384 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00924, "high": 0.00965, "low": 0.00917, "close": 0.00918, "volume": 3781676.3, "close_time": 1768917599999, "quote_volume": 35424.063462, "trades": 476, "taker_buy_base": 1808222.3, "taker_buy_quote": 16932.095807 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.00923, "high": 0.00949, "low": 0.00921, "close": 0.00945, "volume": 881562.6, "close_time": 1768921199999, "quote_volume": 8246.625685, "trades": 95, "taker_buy_base": 563525.3, "taker_buy_quote": 5291.32256 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00946, "high": 0.00952, "low": 0.00912, "close": 0.00926, "volume": 1254503.7, "close_time": 1768924799999, "quote_volume": 11718.915958, "trades": 249, "taker_buy_base": 521425.2, "taker_buy_quote": 4883.251279 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00925, "high": 0.00925, "low": 0.00895, "close": 0.00896, "volume": 831525.2, "close_time": 1768928399999, "quote_volume": 7566.957651, "trades": 121, "taker_buy_base": 524335.4, "taker_buy_quote": 4771.692135 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00896, "high": 0.00903, "low": 0.00869, "close": 0.00879, "volume": 1680409.2, "close_time": 1768931999999, "quote_volume": 14919.671723, "trades": 175, "taker_buy_base": 373851.6, "taker_buy_quote": 3303.622065 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00879, "high": 0.00887, "low": 0.00874, "close": 0.00878, "volume": 860371.7, "close_time": 1768935599999, "quote_volume": 7579.85008, "trades": 100, "taker_buy_base": 166997.5, "taker_buy_quote": 1468.270625 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.00885, "high": 0.00886, "low": 0.0088, "close": 0.00884, "volume": 247464.9, "close_time": 1768939199999, "quote_volume": 2184.592028, "trades": 38, "taker_buy_base": 81603.1, "taker_buy_quote": 722.21223 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00879, "high": 0.00888, "low": 0.00877, "close": 0.00887, "volume": 67291.1, "close_time": 1768942799999, "quote_volume": 596.561723, "trades": 12, "taker_buy_base": 7612.7, "taker_buy_quote": 67.276534 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.00883, "high": 0.00883, "low": 0.00871, "close": 0.00872, "volume": 196357.1, "close_time": 1768946399999, "quote_volume": 1715.737323, "trades": 27, "taker_buy_base": 33491.7, "taker_buy_quote": 293.600425 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00871, "high": 0.00873, "low": 0.00851, "close": 0.00865, "volume": 341035.8, "close_time": 1768949999999, "quote_volume": 2940.911025, "trades": 51, "taker_buy_base": 130518.4, "taker_buy_quote": 1119.821277 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00862, "high": 0.00864, "low": 0.00834, "close": 0.00848, "volume": 1549911.0, "close_time": 1768953599999, "quote_volume": 13049.955407, "trades": 191, "taker_buy_base": 729712.3, "taker_buy_quote": 6127.657654 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00847, "high": 0.0086, "low": 0.00847, "close": 0.0086, "volume": 226665.3, "close_time": 1768957199999, "quote_volume": 1924.042582, "trades": 32, "taker_buy_base": 205773.7, "taker_buy_quote": 1746.417273 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.00862, "high": 0.00864, "low": 0.00859, "close": 0.00862, "volume": 80743.1, "close_time": 1768960799999, "quote_volume": 696.060782, "trades": 19, "taker_buy_base": 8773.4, "taker_buy_quote": 75.704056 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00865, "high": 0.00901, "low": 0.00865, "close": 0.00891, "volume": 1015674.5, "close_time": 1768964399999, "quote_volume": 9033.646853, "trades": 92, "taker_buy_base": 756541.4, "taker_buy_quote": 6740.835206 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.00889, "high": 0.0089, "low": 0.00882, "close": 0.00883, "volume": 771720.7, "close_time": 1768967999999, "quote_volume": 6841.286599, "trades": 67, "taker_buy_base": 176905.5, "taker_buy_quote": 1568.183989 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00877, "close": 0.00877, "volume": 146320.1, "close_time": 1768971599999, "quote_volume": 1284.06063, "trades": 20, "taker_buy_base": 42474.0, "taker_buy_quote": 373.313101 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00876, "high": 0.00879, "low": 0.00873, "close": 0.00875, "volume": 149076.4, "close_time": 1768975199999, "quote_volume": 1305.518251, "trades": 21, "taker_buy_base": 84423.7, "taker_buy_quote": 739.668789 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00874, "high": 0.00875, "low": 0.00869, "close": 0.00873, "volume": 118370.6, "close_time": 1768978799999, "quote_volume": 1031.423288, "trades": 28, "taker_buy_base": 56095.4, "taker_buy_quote": 488.96464 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00873, "high": 0.00875, "low": 0.00868, "close": 0.00868, "volume": 64211.8, "close_time": 1768982399999, "quote_volume": 560.329219, "trades": 51, "taker_buy_base": 44148.3, "taker_buy_quote": 385.474074 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00868, "high": 0.00884, "low": 0.00866, "close": 0.00872, "volume": 386038.4, "close_time": 1768985999999, "quote_volume": 3368.746453, "trades": 49, "taker_buy_base": 87760.2, "taker_buy_quote": 765.968044 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.00875, "high": 0.00877, "low": 0.00868, "close": 0.00874, "volume": 163558.9, "close_time": 1768989599999, "quote_volume": 1427.181692, "trades": 20, "taker_buy_base": 92761.4, "taker_buy_quote": 808.123402 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.00873, "high": 0.00878, "low": 0.00862, "close": 0.00863, "volume": 48337.4, "close_time": 1768993199999, "quote_volume": 421.384685, "trades": 19, "taker_buy_base": 30100.0, "taker_buy_quote": 262.594309 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00862, "high": 0.00864, "low": 0.00855, "close": 0.00855, "volume": 520282.4, "close_time": 1768996799999, "quote_volume": 4492.760731, "trades": 27, "taker_buy_base": 123551.0, "taker_buy_quote": 1065.5385 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0085, "high": 0.00868, "low": 0.00839, "close": 0.00865, "volume": 937222.4, "close_time": 1769000399999, "quote_volume": 8026.1006, "trades": 139, "taker_buy_base": 435942.8, "taker_buy_quote": 3732.932249 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00865, "high": 0.00867, "low": 0.00852, "close": 0.00857, "volume": 647515.1, "close_time": 1769003999999, "quote_volume": 5583.066437, "trades": 52, "taker_buy_base": 387499.1, "taker_buy_quote": 3350.881481 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.00856, "high": 0.00869, "low": 0.00852, "close": 0.00864, "volume": 720570.5, "close_time": 1769007599999, "quote_volume": 6210.369707, "trades": 70, "taker_buy_base": 456792.0, "taker_buy_quote": 3937.060482 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00869, "high": 0.00871, "low": 0.00861, "close": 0.0087, "volume": 1036527.6, "close_time": 1769011199999, "quote_volume": 9003.268418, "trades": 68, "taker_buy_base": 195946.9, "taker_buy_quote": 1699.842453 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00871, "high": 0.00871, "low": 0.00835, "close": 0.00836, "volume": 318009.6, "close_time": 1769014799999, "quote_volume": 2713.631352, "trades": 102, "taker_buy_base": 154023.4, "taker_buy_quote": 1314.302431 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0084, "high": 0.00848, "low": 0.00828, "close": 0.00841, "volume": 414284.5, "close_time": 1769018399999, "quote_volume": 3492.700451, "trades": 89, "taker_buy_base": 91093.7, "taker_buy_quote": 765.282568 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.00841, "high": 0.00856, "low": 0.00839, "close": 0.00852, "volume": 133537.9, "close_time": 1769021999999, "quote_volume": 1129.146073, "trades": 57, "taker_buy_base": 72442.9, "taker_buy_quote": 612.812343 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0085, "high": 0.0088, "low": 0.00847, "close": 0.00877, "volume": 424440.5, "close_time": 1769025599999, "quote_volume": 3668.639732, "trades": 78, "taker_buy_base": 149083.6, "taker_buy_quote": 1289.078471 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00867, "close": 0.0088, "volume": 64866.4, "close_time": 1769029199999, "quote_volume": 566.419064, "trades": 34, "taker_buy_base": 44089.7, "taker_buy_quote": 384.841354 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0088, "high": 0.0088, "low": 0.00875, "close": 0.00878, "volume": 25911.5, "close_time": 1769032799999, "quote_volume": 227.473845, "trades": 12, "taker_buy_base": 13324.8, "taker_buy_quote": 116.901596 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.00877, "high": 0.00877, "low": 0.00868, "close": 0.00868, "volume": 140231.3, "close_time": 1769036399999, "quote_volume": 1221.144683, "trades": 16, "taker_buy_base": 25147.8, "taker_buy_quote": 220.209381 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00865, "high": 0.00867, "low": 0.00858, "close": 0.00859, "volume": 49296.7, "close_time": 1769039999999, "quote_volume": 425.552134, "trades": 21, "taker_buy_base": 44186.9, "taker_buy_quote": 381.429011 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00862, "high": 0.00876, "low": 0.00862, "close": 0.00873, "volume": 92941.1, "close_time": 1769043599999, "quote_volume": 809.245468, "trades": 57, "taker_buy_base": 50159.1, "taker_buy_quote": 436.875381 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.00877, "high": 0.00905, "low": 0.00876, "close": 0.00902, "volume": 1424739.1, "close_time": 1769047199999, "quote_volume": 12730.979788, "trades": 122, "taker_buy_base": 814238.5, "taker_buy_quote": 7292.523082 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00901, "high": 0.00909, "low": 0.00896, "close": 0.00898, "volume": 1129647.2, "close_time": 1769050799999, "quote_volume": 10197.86961, "trades": 100, "taker_buy_base": 552777.2, "taker_buy_quote": 4993.553222 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00899, "high": 0.00914, "low": 0.00888, "close": 0.00894, "volume": 485601.0, "close_time": 1769054399999, "quote_volume": 4380.06058, "trades": 168, "taker_buy_base": 215052.0, "taker_buy_quote": 1942.101395 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00892, "high": 0.0091, "low": 0.00892, "close": 0.00906, "volume": 113263.8, "close_time": 1769057999999, "quote_volume": 1017.790558, "trades": 48, "taker_buy_base": 30578.7, "taker_buy_quote": 275.309515 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00904, "high": 0.00922, "low": 0.00898, "close": 0.00898, "volume": 970709.5, "close_time": 1769061599999, "quote_volume": 8804.988717, "trades": 124, "taker_buy_base": 402299.4, "taker_buy_quote": 3655.537634 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00892, "close": 0.00892, "volume": 364601.0, "close_time": 1769065199999, "quote_volume": 3267.590517, "trades": 49, "taker_buy_base": 147843.0, "taker_buy_quote": 1326.462438 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.00891, "high": 0.00907, "low": 0.00883, "close": 0.00896, "volume": 892474.5, "close_time": 1769068799999, "quote_volume": 7975.140089, "trades": 95, "taker_buy_base": 423766.1, "taker_buy_quote": 3780.864774 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00894, "high": 0.00901, "low": 0.0088, "close": 0.00885, "volume": 431295.1, "close_time": 1769072399999, "quote_volume": 3817.104976, "trades": 54, "taker_buy_base": 407147.7, "taker_buy_quote": 3601.586667 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.00887, "high": 0.00891, "low": 0.00881, "close": 0.00886, "volume": 344960.3, "close_time": 1769075999999, "quote_volume": 3058.251312, "trades": 56, "taker_buy_base": 158318.9, "taker_buy_quote": 1402.698615 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00888, "high": 0.00888, "low": 0.00877, "close": 0.00885, "volume": 112754.5, "close_time": 1769079599999, "quote_volume": 994.733011, "trades": 62, "taker_buy_base": 49151.7, "taker_buy_quote": 433.604937 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00883, "high": 0.00883, "low": 0.00874, "close": 0.00877, "volume": 194955.8, "close_time": 1769083199999, "quote_volume": 1711.996111, "trades": 62, "taker_buy_base": 34539.0, "taker_buy_quote": 303.597081 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00878, "high": 0.00882, "low": 0.00867, "close": 0.00869, "volume": 205477.8, "close_time": 1769086799999, "quote_volume": 1794.048687, "trades": 51, "taker_buy_base": 136904.4, "taker_buy_quote": 1195.761686 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00868, "high": 0.00871, "low": 0.00858, "close": 0.00858, "volume": 258793.0, "close_time": 1769090399999, "quote_volume": 2231.570166, "trades": 33, "taker_buy_base": 122352.1, "taker_buy_quote": 1055.577431 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.00858, "high": 0.0086, "low": 0.00834, "close": 0.00841, "volume": 385125.3, "close_time": 1769093999999, "quote_volume": 3250.890872, "trades": 58, "taker_buy_base": 207921.4, "taker_buy_quote": 1748.167489 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00841, "high": 0.0085, "low": 0.00833, "close": 0.00844, "volume": 435790.0, "close_time": 1769097599999, "quote_volume": 3676.449748, "trades": 47, "taker_buy_base": 108263.5, "taker_buy_quote": 913.769311 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00847, "high": 0.00853, "low": 0.00847, "close": 0.00853, "volume": 322301.3, "close_time": 1769101199999, "quote_volume": 2733.930575, "trades": 78, "taker_buy_base": 155872.3, "taker_buy_quote": 1321.833862 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00854, "high": 0.00855, "low": 0.00847, "close": 0.0085, "volume": 148380.2, "close_time": 1769104799999, "quote_volume": 1261.873151, "trades": 27, "taker_buy_base": 148380.2, "taker_buy_quote": 1261.873151 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.00852, "high": 0.00853, "low": 0.00844, "close": 0.00846, "volume": 114627.9, "close_time": 1769108399999, "quote_volume": 974.296886, "trades": 48, "taker_buy_base": 114627.9, "taker_buy_quote": 974.296886 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.00839, "high": 0.0085, "low": 0.00839, "close": 0.0085, "volume": 24845.9, "close_time": 1769111999999, "quote_volume": 209.156648, "trades": 16, "taker_buy_base": 24845.9, "taker_buy_quote": 209.156648 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00849, "high": 0.00849, "low": 0.00839, "close": 0.00843, "volume": 28623.7, "close_time": 1769115599999, "quote_volume": 241.204996, "trades": 14, "taker_buy_base": 12703.4, "taker_buy_quote": 107.016962 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00844, "high": 0.00846, "low": 0.00843, "close": 0.00845, "volume": 26202.0, "close_time": 1769119199999, "quote_volume": 221.313298, "trades": 14, "taker_buy_base": 15973.0, "taker_buy_quote": 134.981701 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.00845, "high": 0.00845, "low": 0.00842, "close": 0.00844, "volume": 113801.5, "close_time": 1769122799999, "quote_volume": 960.449639, "trades": 12, "taker_buy_base": 54134.4, "taker_buy_quote": 456.741042 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.00838, "high": 0.00842, "low": 0.00838, "close": 0.00841, "volume": 47514.3, "close_time": 1769126399999, "quote_volume": 398.640966, "trades": 5, "taker_buy_base": 1442.3, "taker_buy_quote": 12.11532 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0084, "high": 0.00845, "low": 0.0084, "close": 0.00842, "volume": 140630.8, "close_time": 1769129999999, "quote_volume": 1187.359799, "trades": 16, "taker_buy_base": 70908.0, "taker_buy_quote": 598.685394 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.00845, "high": 0.00855, "low": 0.00844, "close": 0.00855, "volume": 71553.4, "close_time": 1769133599999, "quote_volume": 606.388098, "trades": 10, "taker_buy_base": 70836.6, "taker_buy_quote": 600.338306 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.00855, "high": 0.00855, "low": 0.00849, "close": 0.00849, "volume": 8050.0, "close_time": 1769137199999, "quote_volume": 68.44951, "trades": 5, "taker_buy_base": 6866.5, "taker_buy_quote": 58.401595 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.00857, "high": 0.0086, "low": 0.00852, "close": 0.00852, "volume": 287802.6, "close_time": 1769140799999, "quote_volume": 2463.966345, "trades": 20, "taker_buy_base": 106013.1, "taker_buy_quote": 907.122181 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0086, "high": 0.00863, "low": 0.00858, "close": 0.0086, "volume": 45024.8, "close_time": 1769144399999, "quote_volume": 388.111228, "trades": 8, "taker_buy_base": 43171.1, "taker_buy_quote": 372.169408 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.00858, "high": 0.00864, "low": 0.0085, "close": 0.0085, "volume": 222420.9, "close_time": 1769147999999, "quote_volume": 1906.410268, "trades": 28, "taker_buy_base": 178309.6, "taker_buy_quote": 1527.914746 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0085, "high": 0.00856, "low": 0.00842, "close": 0.00843, "volume": 114824.5, "close_time": 1769151599999, "quote_volume": 971.112947, "trades": 39, "taker_buy_base": 74271.5, "taker_buy_quote": 628.150763 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.00846, "high": 0.00847, "low": 0.00844, "close": 0.00846, "volume": 31506.2, "close_time": 1769155199999, "quote_volume": 266.424582, "trades": 13, "taker_buy_base": 14743.8, "taker_buy_quote": 124.742812 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00845, "high": 0.00847, "low": 0.00837, "close": 0.00837, "volume": 162414.6, "close_time": 1769158799999, "quote_volume": 1365.498337, "trades": 24, "taker_buy_base": 110371.2, "taker_buy_quote": 926.824023 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00838, "high": 0.00842, "low": 0.00837, "close": 0.00839, "volume": 81160.2, "close_time": 1769162399999, "quote_volume": 681.349648, "trades": 22, "taker_buy_base": 19619.0, "taker_buy_quote": 164.533683 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.00839, "high": 0.00842, "low": 0.00836, "close": 0.00836, "volume": 134308.0, "close_time": 1769165999999, "quote_volume": 1123.880053, "trades": 14, "taker_buy_base": 28025.6, "taker_buy_quote": 235.089499 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0084, "high": 0.00842, "low": 0.00837, "close": 0.0084, "volume": 50326.1, "close_time": 1769169599999, "quote_volume": 422.263075, "trades": 29, "taker_buy_base": 34999.7, "taker_buy_quote": 293.615892 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0084, "high": 0.0084, "low": 0.00837, "close": 0.00837, "volume": 9024.0, "close_time": 1769173199999, "quote_volume": 75.638661, "trades": 7, "taker_buy_base": 1690.0, "taker_buy_quote": 14.15974 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.00837, "high": 0.00853, "low": 0.00837, "close": 0.0085, "volume": 308800.5, "close_time": 1769176799999, "quote_volume": 2617.980239, "trades": 62, "taker_buy_base": 88465.6, "taker_buy_quote": 749.525624 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00852, "high": 0.00852, "low": 0.0081, "close": 0.00825, "volume": 992586.5, "close_time": 1769180399999, "quote_volume": 8190.760475, "trades": 110, "taker_buy_base": 554136.1, "taker_buy_quote": 4574.189904 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00825, "high": 0.00838, "low": 0.00819, "close": 0.00833, "volume": 79386.0, "close_time": 1769183999999, "quote_volume": 655.294027, "trades": 23, "taker_buy_base": 37167.0, "taker_buy_quote": 307.436062 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00837, "high": 0.00846, "low": 0.00831, "close": 0.00844, "volume": 109211.5, "close_time": 1769187599999, "quote_volume": 913.856159, "trades": 35, "taker_buy_base": 70959.5, "taker_buy_quote": 593.246198 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.00843, "high": 0.0086, "low": 0.00838, "close": 0.00849, "volume": 216917.0, "close_time": 1769191199999, "quote_volume": 1848.43862, "trades": 43, "taker_buy_base": 173238.1, "taker_buy_quote": 1477.740284 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00848, "high": 0.0085, "low": 0.00842, "close": 0.00842, "volume": 82660.3, "close_time": 1769194799999, "quote_volume": 699.60975, "trades": 31, "taker_buy_base": 48516.6, "taker_buy_quote": 410.98804 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.00826, "high": 0.00827, "low": 0.00824, "close": 0.00827, "volume": 54034.7, "close_time": 1769198399999, "quote_volume": 446.215841, "trades": 14, "taker_buy_base": 32845.8, "taker_buy_quote": 271.265813 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00815, "close": 0.00817, "volume": 79163.2, "close_time": 1769201999999, "quote_volume": 650.216906, "trades": 27, "taker_buy_base": 44982.5, "taker_buy_quote": 370.422791 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.00823, "high": 0.00824, "low": 0.00817, "close": 0.00818, "volume": 123681.6, "close_time": 1769205599999, "quote_volume": 1014.140685, "trades": 20, "taker_buy_base": 43974.8, "taker_buy_quote": 361.118192 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00821, "high": 0.00821, "low": 0.00818, "close": 0.0082, "volume": 33564.7, "close_time": 1769209199999, "quote_volume": 275.309498, "trades": 14, "taker_buy_base": 16477.9, "taker_buy_quote": 135.181844 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.00821, "high": 0.00821, "low": 0.00819, "close": 0.00821, "volume": 37573.8, "close_time": 1769212799999, "quote_volume": 308.075505, "trades": 10, "taker_buy_base": 6445.5, "taker_buy_quote": 52.88964 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00821, "high": 0.00821, "low": 0.00814, "close": 0.00815, "volume": 4978.8, "close_time": 1769216399999, "quote_volume": 40.604043, "trades": 3, "taker_buy_base": 4978.8, "taker_buy_quote": 40.604043 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00811, "close": 0.00811, "volume": 19376.9, "close_time": 1769219999999, "quote_volume": 157.698415, "trades": 4, "taker_buy_base": 13793.9, "taker_buy_quote": 112.420285 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00815, "high": 0.00819, "low": 0.00815, "close": 0.00816, "volume": 44368.7, "close_time": 1769223599999, "quote_volume": 362.037501, "trades": 16, "taker_buy_base": 16758.6, "taker_buy_quote": 136.830482 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00818, "high": 0.00823, "low": 0.00817, "close": 0.00823, "volume": 92201.5, "close_time": 1769227199999, "quote_volume": 755.89022, "trades": 28, "taker_buy_base": 54088.3, "taker_buy_quote": 444.018537 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00821, "high": 0.00821, "low": 0.0082, "close": 0.0082, "volume": 3805.3, "close_time": 1769230799999, "quote_volume": 31.231375, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00813, "close": 0.00814, "volume": 10543.5, "close_time": 1769234399999, "quote_volume": 85.877326, "trades": 6, "taker_buy_base": 3268.9, "taker_buy_quote": 26.678998 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00813, "close": 0.00815, "volume": 32042.0, "close_time": 1769237999999, "quote_volume": 260.646186, "trades": 9, "taker_buy_base": 768.7, "taker_buy_quote": 6.264905 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00813, "close": 0.00814, "volume": 20136.6, "close_time": 1769241599999, "quote_volume": 163.995051, "trades": 10, "taker_buy_base": 10265.9, "taker_buy_quote": 83.693686 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00813, "high": 0.00819, "low": 0.00812, "close": 0.00819, "volume": 36770.2, "close_time": 1769245199999, "quote_volume": 299.937728, "trades": 15, "taker_buy_base": 21367.7, "taker_buy_quote": 174.463463 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0082, "high": 0.00821, "low": 0.00814, "close": 0.00815, "volume": 79503.0, "close_time": 1769248799999, "quote_volume": 650.152426, "trades": 14, "taker_buy_base": 27931.1, "taker_buy_quote": 227.778565 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00817, "high": 0.0082, "low": 0.00817, "close": 0.00818, "volume": 66125.5, "close_time": 1769252399999, "quote_volume": 541.777126, "trades": 13, "taker_buy_base": 56692.8, "taker_buy_quote": 464.61764 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00822, "high": 0.00825, "low": 0.00821, "close": 0.00825, "volume": 21245.6, "close_time": 1769255999999, "quote_volume": 175.060237, "trades": 14, "taker_buy_base": 9811.7, "taker_buy_quote": 80.848408 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00826, "high": 0.00826, "low": 0.00824, "close": 0.00825, "volume": 20264.7, "close_time": 1769259599999, "quote_volume": 167.271803, "trades": 14, "taker_buy_base": 10349.0, "taker_buy_quote": 85.411901 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00816, "close": 0.00816, "volume": 5861.6, "close_time": 1769263199999, "quote_volume": 48.033529, "trades": 3, "taker_buy_base": 5861.6, "taker_buy_quote": 48.033529 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.00815, "high": 0.00818, "low": 0.00814, "close": 0.00814, "volume": 16941.3, "close_time": 1769266799999, "quote_volume": 138.141582, "trades": 10, "taker_buy_base": 5715.2, "taker_buy_quote": 46.674982 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00814, "high": 0.00817, "low": 0.0081, "close": 0.0081, "volume": 33036.0, "close_time": 1769270399999, "quote_volume": 268.636378, "trades": 13, "taker_buy_base": 23744.6, "taker_buy_quote": 193.202382 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00796, "close": 0.00805, "volume": 300110.4, "close_time": 1769273999999, "quote_volume": 2402.941932, "trades": 27, "taker_buy_base": 70826.4, "taker_buy_quote": 565.866659 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00807, "high": 0.00807, "low": 0.00806, "close": 0.00807, "volume": 53791.5, "close_time": 1769277599999, "quote_volume": 433.62532, "trades": 5, "taker_buy_base": 2791.5, "taker_buy_quote": 22.527405 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00809, "high": 0.00809, "low": 0.00806, "close": 0.00806, "volume": 10390.7, "close_time": 1769281199999, "quote_volume": 83.842445, "trades": 7, "taker_buy_base": 8610.8, "taker_buy_quote": 69.460853 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.00809, "high": 0.00814, "low": 0.00807, "close": 0.00807, "volume": 45008.1, "close_time": 1769284799999, "quote_volume": 365.228473, "trades": 16, "taker_buy_base": 37264.2, "taker_buy_quote": 302.602573 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00811, "close": 0.00817, "volume": 37643.0, "close_time": 1769288399999, "quote_volume": 305.854198, "trades": 10, "taker_buy_base": 6240.9, "taker_buy_quote": 50.820663 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.00812, "high": 0.00812, "low": 0.0081, "close": 0.00812, "volume": 30706.5, "close_time": 1769291999999, "quote_volume": 249.11346, "trades": 11, "taker_buy_base": 30706.5, "taker_buy_quote": 249.11346 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00812, "close": 0.00813, "volume": 72659.1, "close_time": 1769295599999, "quote_volume": 591.019561, "trades": 6, "taker_buy_base": 61493.1, "taker_buy_quote": 500.184151 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00814, "close": 0.00814, "volume": 3801.9, "close_time": 1769299199999, "quote_volume": 30.947466, "trades": 2, "taker_buy_base": 1228.5, "taker_buy_quote": 9.99999 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00814, "close": 0.00814, "volume": 11555.6, "close_time": 1769302799999, "quote_volume": 94.187202, "trades": 5, "taker_buy_base": 6408.8, "taker_buy_quote": 52.240782 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0082, "high": 0.00823, "low": 0.00817, "close": 0.0082, "volume": 130467.5, "close_time": 1769306399999, "quote_volume": 1069.658856, "trades": 19, "taker_buy_base": 39628.0, "taker_buy_quote": 325.045742 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00819, "high": 0.00827, "low": 0.00819, "close": 0.00822, "volume": 88403.6, "close_time": 1769309999999, "quote_volume": 728.256472, "trades": 25, "taker_buy_base": 42065.3, "taker_buy_quote": 346.302751 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.00823, "high": 0.00823, "low": 0.00814, "close": 0.00814, "volume": 20292.9, "close_time": 1769313599999, "quote_volume": 166.113643, "trades": 11, "taker_buy_base": 16181.3, "taker_buy_quote": 132.413613 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0081, "high": 0.00812, "low": 0.00809, "close": 0.00809, "volume": 60965.2, "close_time": 1769317199999, "quote_volume": 494.290604, "trades": 15, "taker_buy_base": 33220.1, "taker_buy_quote": 269.610466 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.00808, "high": 0.00812, "low": 0.00808, "close": 0.00808, "volume": 86510.9, "close_time": 1769320799999, "quote_volume": 699.340364, "trades": 14, "taker_buy_base": 45560.0, "taker_buy_quote": 368.431358 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.00806, "high": 0.00812, "low": 0.00806, "close": 0.00812, "volume": 20104.1, "close_time": 1769324399999, "quote_volume": 162.78208, "trades": 4, "taker_buy_base": 20104.1, "taker_buy_quote": 162.78208 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00804, "close": 0.00804, "volume": 247944.0, "close_time": 1769327999999, "quote_volume": 2009.069346, "trades": 22, "taker_buy_base": 85905.4, "taker_buy_quote": 695.661216 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00804, "high": 0.00807, "low": 0.00797, "close": 0.00799, "volume": 64240.4, "close_time": 1769331599999, "quote_volume": 514.86, "trades": 21, "taker_buy_base": 41413.6, "taker_buy_quote": 331.507473 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.00799, "high": 0.00812, "low": 0.00799, "close": 0.00806, "volume": 255591.7, "close_time": 1769335199999, "quote_volume": 2061.681981, "trades": 34, "taker_buy_base": 174228.9, "taker_buy_quote": 1405.000478 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.00805, "high": 0.00807, "low": 0.00803, "close": 0.00805, "volume": 33612.4, "close_time": 1769338799999, "quote_volume": 270.437269, "trades": 10, "taker_buy_base": 6971.9, "taker_buy_quote": 56.054076 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.00805, "high": 0.00805, "low": 0.008, "close": 0.008, "volume": 48130.5, "close_time": 1769342399999, "quote_volume": 386.606768, "trades": 11, "taker_buy_base": 3709.5, "taker_buy_quote": 29.701734 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00796, "high": 0.00798, "low": 0.0079, "close": 0.00792, "volume": 101641.1, "close_time": 1769345999999, "quote_volume": 808.468435, "trades": 27, "taker_buy_base": 19307.5, "taker_buy_quote": 153.111844 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.00794, "high": 0.00795, "low": 0.0079, "close": 0.00794, "volume": 169077.7, "close_time": 1769349599999, "quote_volume": 1338.886371, "trades": 31, "taker_buy_base": 43740.9, "taker_buy_quote": 346.996589 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00781, "close": 0.00789, "volume": 121422.1, "close_time": 1769353199999, "quote_volume": 956.535155, "trades": 33, "taker_buy_base": 90581.6, "taker_buy_quote": 713.936958 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00785, "close": 0.00787, "volume": 628054.8, "close_time": 1769356799999, "quote_volume": 4956.597741, "trades": 51, "taker_buy_base": 301688.1, "taker_buy_quote": 2379.794556 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00788, "high": 0.0079, "low": 0.0076, "close": 0.00772, "volume": 816938.6, "close_time": 1769360399999, "quote_volume": 6328.528128, "trades": 109, "taker_buy_base": 401427.4, "taker_buy_quote": 3113.73264 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00768, "close": 0.00768, "volume": 323226.9, "close_time": 1769363999999, "quote_volume": 2492.747233, "trades": 45, "taker_buy_base": 149836.4, "taker_buy_quote": 1156.534145 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.00769, "high": 0.00771, "low": 0.00756, "close": 0.00766, "volume": 726606.9, "close_time": 1769367599999, "quote_volume": 5534.837031, "trades": 59, "taker_buy_base": 293758.4, "taker_buy_quote": 2236.5624 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00766, "high": 0.00768, "low": 0.00741, "close": 0.00746, "volume": 1110833.7, "close_time": 1769371199999, "quote_volume": 8295.279856, "trades": 117, "taker_buy_base": 576491.6, "taker_buy_quote": 4309.748183 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00746, "high": 0.00758, "low": 0.00743, "close": 0.00751, "volume": 1541293.3, "close_time": 1769374799999, "quote_volume": 11545.901099, "trades": 112, "taker_buy_base": 1033336.9, "taker_buy_quote": 7740.695579 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00754, "high": 0.00761, "low": 0.00754, "close": 0.0076, "volume": 41938.6, "close_time": 1769378399999, "quote_volume": 318.285673, "trades": 23, "taker_buy_base": 37254.5, "taker_buy_quote": 282.754888 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00746, "close": 0.00751, "volume": 566708.1, "close_time": 1769381999999, "quote_volume": 4256.70262, "trades": 34, "taker_buy_base": 267875.7, "taker_buy_quote": 2012.85914 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00751, "high": 0.00761, "low": 0.00751, "close": 0.00761, "volume": 78757.1, "close_time": 1769385599999, "quote_volume": 594.16833, "trades": 34, "taker_buy_base": 60122.5, "taker_buy_quote": 452.922502 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00759, "close": 0.00759, "volume": 10475.7, "close_time": 1769389199999, "quote_volume": 79.661471, "trades": 5, "taker_buy_base": 6574.5, "taker_buy_quote": 49.999051 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00763, "high": 0.00776, "low": 0.00761, "close": 0.00775, "volume": 373114.3, "close_time": 1769392799999, "quote_volume": 2887.383571, "trades": 34, "taker_buy_base": 67436.1, "taker_buy_quote": 520.903148 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.00771, "high": 0.00771, "low": 0.00767, "close": 0.00769, "volume": 45104.0, "close_time": 1769396399999, "quote_volume": 347.089777, "trades": 11, "taker_buy_base": 37603.7, "taker_buy_quote": 289.481433 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00761, "close": 0.00761, "volume": 25585.2, "close_time": 1769399999999, "quote_volume": 195.752936, "trades": 8, "taker_buy_base": 10462.4, "taker_buy_quote": 80.063516 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00765, "close": 0.00766, "volume": 4058.6, "close_time": 1769403599999, "quote_volume": 31.06272, "trades": 2, "taker_buy_base": 4058.6, "taker_buy_quote": 31.06272 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00771, "close": 0.00776, "volume": 40343.0, "close_time": 1769407199999, "quote_volume": 311.821563, "trades": 20, "taker_buy_base": 37262.7, "taker_buy_quote": 288.033844 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.00775, "high": 0.00776, "low": 0.00771, "close": 0.00776, "volume": 53510.1, "close_time": 1769410799999, "quote_volume": 413.962767, "trades": 21, "taker_buy_base": 38948.5, "taker_buy_quote": 301.464013 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00781, "close": 0.00781, "volume": 55298.8, "close_time": 1769414399999, "quote_volume": 432.80002, "trades": 14, "taker_buy_base": 29184.5, "taker_buy_quote": 228.6947 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00784, "high": 0.00792, "low": 0.00784, "close": 0.00791, "volume": 55256.5, "close_time": 1769417999999, "quote_volume": 436.806539, "trades": 11, "taker_buy_base": 35237.9, "taker_buy_quote": 278.485075 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00782, "high": 0.00783, "low": 0.0078, "close": 0.00781, "volume": 40722.1, "close_time": 1769421599999, "quote_volume": 318.366042, "trades": 13, "taker_buy_base": 16526.6, "taker_buy_quote": 129.081076 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.00792, "high": 0.00792, "low": 0.0079, "close": 0.00791, "volume": 17790.6, "close_time": 1769425199999, "quote_volume": 140.72932, "trades": 5, "taker_buy_base": 14767.3, "taker_buy_quote": 116.819094 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.00792, "high": 0.00803, "low": 0.00792, "close": 0.00796, "volume": 411156.7, "close_time": 1769428799999, "quote_volume": 3289.994203, "trades": 41, "taker_buy_base": 222247.9, "taker_buy_quote": 1780.201574 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00795, "high": 0.00801, "low": 0.00795, "close": 0.00799, "volume": 268611.2, "close_time": 1769432399999, "quote_volume": 2140.859488, "trades": 30, "taker_buy_base": 181507.3, "taker_buy_quote": 1446.314847 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00795, "close": 0.00804, "volume": 397315.2, "close_time": 1769435999999, "quote_volume": 3182.494574, "trades": 38, "taker_buy_base": 139318.8, "taker_buy_quote": 1116.070822 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.00802, "high": 0.00806, "low": 0.00795, "close": 0.00804, "volume": 100902.5, "close_time": 1769439599999, "quote_volume": 806.878168, "trades": 40, "taker_buy_base": 92574.6, "taker_buy_quote": 740.195749 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.00808, "high": 0.00815, "low": 0.00799, "close": 0.00806, "volume": 481369.3, "close_time": 1769443199999, "quote_volume": 3882.471756, "trades": 129, "taker_buy_base": 210782.7, "taker_buy_quote": 1701.460993 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00804, "high": 0.00806, "low": 0.00799, "close": 0.00801, "volume": 124611.3, "close_time": 1769446799999, "quote_volume": 999.244778, "trades": 32, "taker_buy_base": 99143.9, "taker_buy_quote": 794.632611 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.00803, "high": 0.00806, "low": 0.00795, "close": 0.008, "volume": 77810.5, "close_time": 1769450399999, "quote_volume": 621.861249, "trades": 39, "taker_buy_base": 60621.1, "taker_buy_quote": 484.24503 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.00801, "high": 0.00805, "low": 0.008, "close": 0.00802, "volume": 39970.4, "close_time": 1769453999999, "quote_volume": 320.510424, "trades": 27, "taker_buy_base": 36028.2, "taker_buy_quote": 288.828402 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.00803, "high": 0.00808, "low": 0.00797, "close": 0.00798, "volume": 343910.8, "close_time": 1769457599999, "quote_volume": 2762.659498, "trades": 106, "taker_buy_base": 185179.1, "taker_buy_quote": 1487.767565 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00799, "high": 0.00799, "low": 0.00789, "close": 0.00789, "volume": 75326.9, "close_time": 1769461199999, "quote_volume": 596.099325, "trades": 13, "taker_buy_base": 36248.9, "taker_buy_quote": 286.363069 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.00789, "high": 0.00801, "low": 0.00785, "close": 0.00801, "volume": 121210.3, "close_time": 1769464799999, "quote_volume": 962.202381, "trades": 27, "taker_buy_base": 53478.6, "taker_buy_quote": 425.85342 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.008, "high": 0.00804, "low": 0.00797, "close": 0.00797, "volume": 96986.4, "close_time": 1769468399999, "quote_volume": 774.053117, "trades": 11, "taker_buy_base": 91253.1, "taker_buy_quote": 728.220767 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00795, "close": 0.00795, "volume": 95456.6, "close_time": 1769471999999, "quote_volume": 759.806693, "trades": 5, "taker_buy_base": 2784.3, "taker_buy_quote": 22.135185 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.008, "high": 0.00804, "low": 0.00799, "close": 0.00802, "volume": 10063.7, "close_time": 1769475599999, "quote_volume": 80.640368, "trades": 7, "taker_buy_base": 9263.7, "taker_buy_quote": 74.248368 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.00802, "high": 0.00806, "low": 0.008, "close": 0.00805, "volume": 58692.0, "close_time": 1769479199999, "quote_volume": 471.022246, "trades": 20, "taker_buy_base": 42012.0, "taker_buy_quote": 337.205776 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.00806, "high": 0.00807, "low": 0.00804, "close": 0.00806, "volume": 188826.8, "close_time": 1769482799999, "quote_volume": 1519.759384, "trades": 28, "taker_buy_base": 48537.7, "taker_buy_quote": 391.019476 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.00805, "high": 0.00811, "low": 0.008, "close": 0.00805, "volume": 109663.8, "close_time": 1769486399999, "quote_volume": 882.795135, "trades": 39, "taker_buy_base": 86352.6, "taker_buy_quote": 694.755134 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00795, "close": 0.00797, "volume": 51299.8, "close_time": 1769489999999, "quote_volume": 408.656036, "trades": 10, "taker_buy_base": 27752.6, "taker_buy_quote": 220.804236 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00792, "close": 0.00792, "volume": 8358.1, "close_time": 1769493599999, "quote_volume": 66.196152, "trades": 2, "taker_buy_base": 5573.8, "taker_buy_quote": 44.144496 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00791, "close": 0.00791, "volume": 70727.4, "close_time": 1769497199999, "quote_volume": 559.878161, "trades": 9, "taker_buy_base": 1788.6, "taker_buy_quote": 14.21937 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.00791, "high": 0.00791, "low": 0.00788, "close": 0.0079, "volume": 126641.3, "close_time": 1769500799999, "quote_volume": 1000.859899, "trades": 16, "taker_buy_base": 102869.9, "taker_buy_quote": 812.855968 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00789, "high": 0.0079, "low": 0.00786, "close": 0.00788, "volume": 57623.1, "close_time": 1769504399999, "quote_volume": 453.923878, "trades": 24, "taker_buy_base": 19942.6, "taker_buy_quote": 157.029796 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.00787, "high": 0.00787, "low": 0.0078, "close": 0.0078, "volume": 37318.5, "close_time": 1769507999999, "quote_volume": 292.089735, "trades": 18, "taker_buy_base": 15174.8, "taker_buy_quote": 118.7311 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0078, "high": 0.00784, "low": 0.00779, "close": 0.0078, "volume": 39724.3, "close_time": 1769511599999, "quote_volume": 310.335343, "trades": 18, "taker_buy_base": 14002.6, "taker_buy_quote": 109.360335 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.00781, "high": 0.00783, "low": 0.00781, "close": 0.00781, "volume": 13939.1, "close_time": 1769515199999, "quote_volume": 109.012696, "trades": 6, "taker_buy_base": 2784.3, "taker_buy_quote": 21.801069 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00773, "close": 0.00775, "volume": 46258.3, "close_time": 1769518799999, "quote_volume": 360.158909, "trades": 16, "taker_buy_base": 25257.4, "taker_buy_quote": 196.515228 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.00776, "high": 0.00778, "low": 0.00775, "close": 0.00775, "volume": 18688.5, "close_time": 1769522399999, "quote_volume": 145.037633, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00774, "high": 0.00783, "low": 0.00773, "close": 0.00775, "volume": 688274.7, "close_time": 1769525999999, "quote_volume": 5369.690375, "trades": 60, "taker_buy_base": 393094.0, "taker_buy_quote": 3065.070781 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.00775, "high": 0.00786, "low": 0.00775, "close": 0.00786, "volume": 59976.8, "close_time": 1769529599999, "quote_volume": 465.791245, "trades": 13, "taker_buy_base": 6210.2, "taker_buy_quote": 48.660692 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00787, "high": 0.00792, "low": 0.00786, "close": 0.00791, "volume": 122562.5, "close_time": 1769533199999, "quote_volume": 967.772761, "trades": 27, "taker_buy_base": 75282.9, "taker_buy_quote": 594.62412 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.00782, "high": 0.00783, "low": 0.00772, "close": 0.00773, "volume": 1006431.4, "close_time": 1769536799999, "quote_volume": 7781.638755, "trades": 37, "taker_buy_base": 43997.7, "taker_buy_quote": 341.002153 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.00775, "high": 0.00791, "low": 0.00775, "close": 0.0079, "volume": 339811.3, "close_time": 1769540399999, "quote_volume": 2669.475859, "trades": 28, "taker_buy_base": 332829.8, "taker_buy_quote": 2614.503611 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00788, "close": 0.00791, "volume": 62359.6, "close_time": 1769543999999, "quote_volume": 492.639785, "trades": 14, "taker_buy_base": 31060.2, "taker_buy_quote": 245.518979 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00792, "high": 0.00799, "low": 0.00792, "close": 0.00796, "volume": 119860.8, "close_time": 1769547599999, "quote_volume": 954.276171, "trades": 28, "taker_buy_base": 66436.1, "taker_buy_quote": 529.147825 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.00799, "high": 0.00801, "low": 0.00791, "close": 0.00793, "volume": 639463.0, "close_time": 1769551199999, "quote_volume": 5094.054405, "trades": 47, "taker_buy_base": 284600.3, "taker_buy_quote": 2265.87228 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.00793, "high": 0.00798, "low": 0.00793, "close": 0.00796, "volume": 408770.4, "close_time": 1769554799999, "quote_volume": 3251.145309, "trades": 75, "taker_buy_base": 112615.2, "taker_buy_quote": 895.228757 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00796, "close": 0.00796, "volume": 18149.2, "close_time": 1769558399999, "quote_volume": 144.597851, "trades": 8, "taker_buy_base": 5320.6, "taker_buy_quote": 42.378579 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00797, "high": 0.008, "low": 0.00792, "close": 0.00795, "volume": 149398.0, "close_time": 1769561999999, "quote_volume": 1189.693924, "trades": 48, "taker_buy_base": 62700.7, "taker_buy_quote": 499.414232 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00786, "close": 0.00789, "volume": 131693.9, "close_time": 1769565599999, "quote_volume": 1040.683496, "trades": 28, "taker_buy_base": 24115.3, "taker_buy_quote": 190.485544 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.00789, "high": 0.00791, "low": 0.00786, "close": 0.00786, "volume": 56889.2, "close_time": 1769569199999, "quote_volume": 448.826267, "trades": 15, "taker_buy_base": 46889.2, "taker_buy_quote": 369.876267 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00786, "high": 0.00786, "low": 0.00784, "close": 0.00784, "volume": 10315.6, "close_time": 1769572799999, "quote_volume": 80.92746, "trades": 3, "taker_buy_base": 5315.6, "taker_buy_quote": 41.72746 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00781, "high": 0.00781, "low": 0.00779, "close": 0.00781, "volume": 23683.4, "close_time": 1769576399999, "quote_volume": 184.824765, "trades": 7, "taker_buy_base": 4864.9, "taker_buy_quote": 37.994869 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00781, "close": 0.00781, "volume": 29485.7, "close_time": 1769579999999, "quote_volume": 230.789236, "trades": 7, "taker_buy_base": 7431.9, "taker_buy_quote": 58.107982 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00785, "close": 0.00787, "volume": 27846.6, "close_time": 1769583599999, "quote_volume": 218.886711, "trades": 7, "taker_buy_base": 18062.5, "taker_buy_quote": 141.896937 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00784, "close": 0.00784, "volume": 8205.4, "close_time": 1769587199999, "quote_volume": 64.470453, "trades": 6, "taker_buy_base": 6368.9, "taker_buy_quote": 50.072293 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00786, "high": 0.00786, "low": 0.00781, "close": 0.00781, "volume": 9785.7, "close_time": 1769590799999, "quote_volume": 76.709729, "trades": 7, "taker_buy_base": 6424.9, "taker_buy_quote": 50.444249 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.00783, "high": 0.00792, "low": 0.00783, "close": 0.00792, "volume": 28736.3, "close_time": 1769594399999, "quote_volume": 225.696635, "trades": 11, "taker_buy_base": 7127.1, "taker_buy_quote": 55.823308 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.00792, "high": 0.00795, "low": 0.00787, "close": 0.00787, "volume": 59854.6, "close_time": 1769597999999, "quote_volume": 473.299495, "trades": 18, "taker_buy_base": 26647.3, "taker_buy_quote": 210.869516 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.00787, "high": 0.00791, "low": 0.00786, "close": 0.0079, "volume": 49857.4, "close_time": 1769601599999, "quote_volume": 392.989032, "trades": 21, "taker_buy_base": 29235.8, "taker_buy_quote": 230.351526 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00791, "high": 0.00791, "low": 0.00787, "close": 0.00787, "volume": 86194.3, "close_time": 1769605199999, "quote_volume": 680.01118, "trades": 11, "taker_buy_base": 68791.5, "taker_buy_quote": 542.818091 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00785, "close": 0.00785, "volume": 17340.5, "close_time": 1769608799999, "quote_volume": 136.395687, "trades": 7, "taker_buy_base": 6138.1, "taker_buy_quote": 48.253691 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.00782, "high": 0.00786, "low": 0.00779, "close": 0.00779, "volume": 248650.8, "close_time": 1769612399999, "quote_volume": 1944.557249, "trades": 37, "taker_buy_base": 75432.5, "taker_buy_quote": 589.689083 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.00779, "high": 0.0078, "low": 0.00775, "close": 0.00779, "volume": 38459.3, "close_time": 1769615999999, "quote_volume": 298.912617, "trades": 13, "taker_buy_base": 23902.7, "taker_buy_quote": 185.665661 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00778, "high": 0.00783, "low": 0.00778, "close": 0.00781, "volume": 52495.7, "close_time": 1769619599999, "quote_volume": 409.442473, "trades": 20, "taker_buy_base": 9916.0, "taker_buy_quote": 77.261614 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0078, "high": 0.00787, "low": 0.00777, "close": 0.00787, "volume": 56317.4, "close_time": 1769623199999, "quote_volume": 440.09724, "trades": 13, "taker_buy_base": 37548.0, "taker_buy_quote": 293.493222 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00779, "close": 0.00782, "volume": 82924.9, "close_time": 1769626799999, "quote_volume": 647.954539, "trades": 17, "taker_buy_base": 61979.0, "taker_buy_quote": 484.434062 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0078, "high": 0.00784, "low": 0.00779, "close": 0.0078, "volume": 67815.1, "close_time": 1769630399999, "quote_volume": 529.993565, "trades": 13, "taker_buy_base": 37029.5, "taker_buy_quote": 289.778227 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00788, "high": 0.00792, "low": 0.00782, "close": 0.00782, "volume": 32818.7, "close_time": 1769633999999, "quote_volume": 259.22973, "trades": 8, "taker_buy_base": 4313.1, "taker_buy_quote": 33.728442 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00783, "high": 0.00791, "low": 0.0078, "close": 0.00789, "volume": 2627540.7, "close_time": 1769637599999, "quote_volume": 20584.351012, "trades": 131, "taker_buy_base": 568779.2, "taker_buy_quote": 4467.113164 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.00787, "high": 0.00789, "low": 0.00783, "close": 0.00789, "volume": 184862.6, "close_time": 1769641199999, "quote_volume": 1450.94576, "trades": 15, "taker_buy_base": 184862.6, "taker_buy_quote": 1450.94576 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00779, "close": 0.00781, "volume": 33272.7, "close_time": 1769644799999, "quote_volume": 259.770122, "trades": 15, "taker_buy_base": 29790.5, "taker_buy_quote": 232.577832 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00781, "high": 0.00781, "low": 0.00765, "close": 0.0077, "volume": 339955.7, "close_time": 1769648399999, "quote_volume": 2610.6816, "trades": 40, "taker_buy_base": 105503.2, "taker_buy_quote": 812.326605 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00771, "high": 0.00772, "low": 0.00762, "close": 0.00764, "volume": 174064.2, "close_time": 1769651999999, "quote_volume": 1335.041725, "trades": 48, "taker_buy_base": 130306.9, "taker_buy_quote": 998.980164 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00764, "high": 0.00766, "low": 0.0075, "close": 0.00752, "volume": 236934.2, "close_time": 1769655599999, "quote_volume": 1791.231236, "trades": 41, "taker_buy_base": 174661.7, "taker_buy_quote": 1319.816599 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00753, "close": 0.00759, "volume": 100186.1, "close_time": 1769659199999, "quote_volume": 758.20322, "trades": 17, "taker_buy_base": 78858.8, "taker_buy_quote": 596.748492 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00754, "high": 0.00757, "low": 0.00753, "close": 0.00755, "volume": 14787.7, "close_time": 1769662799999, "quote_volume": 111.632282, "trades": 7, "taker_buy_base": 6800.9, "taker_buy_quote": 51.331942 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00757, "high": 0.00757, "low": 0.00754, "close": 0.00756, "volume": 21983.1, "close_time": 1769666399999, "quote_volume": 166.049415, "trades": 14, "taker_buy_base": 14500.9, "taker_buy_quote": 109.556337 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0076, "close": 0.0076, "volume": 2228.6, "close_time": 1769669999999, "quote_volume": 16.93736, "trades": 1, "taker_buy_base": 2228.6, "taker_buy_quote": 16.93736 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00766, "high": 0.00766, "low": 0.00761, "close": 0.00762, "volume": 75106.3, "close_time": 1769673599999, "quote_volume": 572.798302, "trades": 10, "taker_buy_base": 71864.3, "taker_buy_quote": 548.067684 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00759, "close": 0.00759, "volume": 1318.5, "close_time": 1769677199999, "quote_volume": 10.007415, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00756, "high": 0.00756, "low": 0.00754, "close": 0.00754, "volume": 11843.1, "close_time": 1769680799999, "quote_volume": 89.488828, "trades": 3, "taker_buy_base": 2979.0, "taker_buy_quote": 22.52124 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00757, "high": 0.00757, "low": 0.00757, "close": 0.00757, "volume": 15554.9, "close_time": 1769684399999, "quote_volume": 117.750593, "trades": 3, "taker_buy_base": 15554.9, "taker_buy_quote": 117.750593 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00754, "high": 0.00756, "low": 0.00748, "close": 0.0075, "volume": 199384.1, "close_time": 1769687999999, "quote_volume": 1495.274705, "trades": 22, "taker_buy_base": 194509.9, "taker_buy_quote": 1458.566101 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00749, "high": 0.0075, "low": 0.0074, "close": 0.00745, "volume": 402327.5, "close_time": 1769691599999, "quote_volume": 2990.092119, "trades": 46, "taker_buy_base": 124884.4, "taker_buy_quote": 930.978095 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00747, "close": 0.00747, "volume": 2657.8, "close_time": 1769695199999, "quote_volume": 19.853766, "trades": 1, "taker_buy_base": 2657.8, "taker_buy_quote": 19.853766 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00725, "close": 0.00726, "volume": 820060.0, "close_time": 1769698799999, "quote_volume": 6049.079117, "trades": 68, "taker_buy_base": 407353.2, "taker_buy_quote": 2994.238861 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00698, "close": 0.00718, "volume": 1582588.4, "close_time": 1769702399999, "quote_volume": 11247.900637, "trades": 151, "taker_buy_base": 750471.7, "taker_buy_quote": 5339.209655 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00719, "high": 0.00735, "low": 0.00715, "close": 0.00733, "volume": 399702.5, "close_time": 1769705999999, "quote_volume": 2878.691729, "trades": 81, "taker_buy_base": 156714.6, "taker_buy_quote": 1127.679945 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.00735, "high": 0.0074, "low": 0.00722, "close": 0.00724, "volume": 885247.3, "close_time": 1769709599999, "quote_volume": 6475.553278, "trades": 127, "taker_buy_base": 368409.4, "taker_buy_quote": 2688.84546 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00727, "high": 0.00728, "low": 0.00712, "close": 0.00712, "volume": 738835.6, "close_time": 1769713199999, "quote_volume": 5313.930384, "trades": 51, "taker_buy_base": 368875.3, "taker_buy_quote": 2649.842385 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0071, "high": 0.00721, "low": 0.0071, "close": 0.00719, "volume": 219264.4, "close_time": 1769716799999, "quote_volume": 1574.228374, "trades": 25, "taker_buy_base": 70170.0, "taker_buy_quote": 502.288103 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00718, "high": 0.00726, "low": 0.00716, "close": 0.00723, "volume": 354153.1, "close_time": 1769720399999, "quote_volume": 2544.561019, "trades": 44, "taker_buy_base": 185064.5, "taker_buy_quote": 1326.584154 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00729, "high": 0.00734, "low": 0.00728, "close": 0.00734, "volume": 155880.7, "close_time": 1769723999999, "quote_volume": 1137.634137, "trades": 39, "taker_buy_base": 126806.7, "taker_buy_quote": 925.543055 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00735, "high": 0.00739, "low": 0.0073, "close": 0.00732, "volume": 167956.7, "close_time": 1769727599999, "quote_volume": 1229.644417, "trades": 28, "taker_buy_base": 127471.8, "taker_buy_quote": 932.804753 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00728, "high": 0.00731, "low": 0.00728, "close": 0.0073, "volume": 24320.4, "close_time": 1769731199999, "quote_volume": 177.37545, "trades": 5, "taker_buy_base": 7973.4, "taker_buy_quote": 58.152664 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00729, "high": 0.00731, "low": 0.00726, "close": 0.00728, "volume": 53920.2, "close_time": 1769734799999, "quote_volume": 392.845368, "trades": 12, "taker_buy_base": 21262.4, "taker_buy_quote": 154.81685 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.00728, "high": 0.00729, "low": 0.00702, "close": 0.00721, "volume": 2422114.9, "close_time": 1769738399999, "quote_volume": 17279.222515, "trades": 135, "taker_buy_base": 775732.1, "taker_buy_quote": 5511.503746 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00702, "close": 0.00715, "volume": 191910.5, "close_time": 1769741999999, "quote_volume": 1373.551971, "trades": 44, "taker_buy_base": 60974.9, "taker_buy_quote": 433.69649 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.00714, "high": 0.00718, "low": 0.00712, "close": 0.00712, "volume": 196247.6, "close_time": 1769745599999, "quote_volume": 1401.090356, "trades": 45, "taker_buy_base": 45302.2, "taker_buy_quote": 323.925164 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00714, "high": 0.00721, "low": 0.00714, "close": 0.00716, "volume": 94092.6, "close_time": 1769749199999, "quote_volume": 674.346057, "trades": 22, "taker_buy_base": 32707.6, "taker_buy_quote": 234.213169 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.00715, "high": 0.00717, "low": 0.00713, "close": 0.00717, "volume": 46708.5, "close_time": 1769752799999, "quote_volume": 333.989323, "trades": 13, "taker_buy_base": 30761.7, "taker_buy_quote": 220.022859 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00703, "close": 0.00709, "volume": 75020.9, "close_time": 1769756399999, "quote_volume": 530.767886, "trades": 19, "taker_buy_base": 34444.5, "taker_buy_quote": 244.23486 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00708, "high": 0.00719, "low": 0.00708, "close": 0.00718, "volume": 56917.1, "close_time": 1769759999999, "quote_volume": 406.623477, "trades": 16, "taker_buy_base": 29117.0, "taker_buy_quote": 207.636608 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00717, "high": 0.00719, "low": 0.00711, "close": 0.00717, "volume": 163195.7, "close_time": 1769763599999, "quote_volume": 1169.126979, "trades": 32, "taker_buy_base": 107466.3, "taker_buy_quote": 770.563105 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00714, "close": 0.00714, "volume": 49536.8, "close_time": 1769767199999, "quote_volume": 354.995367, "trades": 13, "taker_buy_base": 42532.1, "taker_buy_quote": 304.861542 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00716, "high": 0.00719, "low": 0.00716, "close": 0.00718, "volume": 20358.1, "close_time": 1769770799999, "quote_volume": 146.10965, "trades": 10, "taker_buy_base": 5322.6, "taker_buy_quote": 38.216268 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.00718, "high": 0.00728, "low": 0.00716, "close": 0.00728, "volume": 179470.0, "close_time": 1769774399999, "quote_volume": 1296.135222, "trades": 35, "taker_buy_base": 11972.9, "taker_buy_quote": 86.710468 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00719, "close": 0.00719, "volume": 203428.5, "close_time": 1769777999999, "quote_volume": 1475.591892, "trades": 42, "taker_buy_base": 49641.3, "taker_buy_quote": 360.891666 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.00717, "high": 0.00719, "low": 0.00712, "close": 0.00713, "volume": 831199.2, "close_time": 1769781599999, "quote_volume": 5938.152124, "trades": 37, "taker_buy_base": 568230.6, "taker_buy_quote": 4059.475358 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00714, "high": 0.00725, "low": 0.00714, "close": 0.00717, "volume": 218049.4, "close_time": 1769785199999, "quote_volume": 1568.449208, "trades": 38, "taker_buy_base": 25169.4, "taker_buy_quote": 180.884332 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0072, "high": 0.00729, "low": 0.00715, "close": 0.00728, "volume": 49338.1, "close_time": 1769788799999, "quote_volume": 356.740183, "trades": 24, "taker_buy_base": 24287.1, "taker_buy_quote": 175.652519 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00723, "high": 0.00738, "low": 0.00723, "close": 0.00735, "volume": 137237.5, "close_time": 1769792399999, "quote_volume": 1000.569637, "trades": 33, "taker_buy_base": 63146.2, "taker_buy_quote": 461.476695 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00734, "high": 0.00738, "low": 0.0073, "close": 0.00736, "volume": 115273.6, "close_time": 1769795999999, "quote_volume": 849.262063, "trades": 16, "taker_buy_base": 90352.8, "taker_buy_quote": 666.176533 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00739, "high": 0.00739, "low": 0.00725, "close": 0.00739, "volume": 115658.2, "close_time": 1769799599999, "quote_volume": 847.815172, "trades": 28, "taker_buy_base": 68767.7, "taker_buy_quote": 505.130521 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0074, "high": 0.0074, "low": 0.00734, "close": 0.00736, "volume": 35198.6, "close_time": 1769803199999, "quote_volume": 259.479079, "trades": 12, "taker_buy_base": 27098.1, "taker_buy_quote": 199.775811 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00733, "high": 0.00737, "low": 0.00728, "close": 0.00729, "volume": 382825.4, "close_time": 1769806799999, "quote_volume": 2803.698064, "trades": 44, "taker_buy_base": 97475.8, "taker_buy_quote": 711.970104 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00727, "high": 0.00738, "low": 0.00727, "close": 0.00735, "volume": 190039.1, "close_time": 1769810399999, "quote_volume": 1393.143057, "trades": 30, "taker_buy_base": 147768.3, "taker_buy_quote": 1082.799854 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00738, "high": 0.00739, "low": 0.00734, "close": 0.00734, "volume": 86744.6, "close_time": 1769813999999, "quote_volume": 638.185501, "trades": 14, "taker_buy_base": 3426.8, "taker_buy_quote": 25.209945 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00733, "high": 0.00737, "low": 0.00733, "close": 0.00736, "volume": 13715.0, "close_time": 1769817599999, "quote_volume": 100.845286, "trades": 5, "taker_buy_base": 5906.2, "taker_buy_quote": 43.469632 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00731, "close": 0.00731, "volume": 5906.2, "close_time": 1769821199999, "quote_volume": 43.292446, "trades": 2, "taker_buy_base": 5906.2, "taker_buy_quote": 43.292446 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00733, "high": 0.00734, "low": 0.00729, "close": 0.00729, "volume": 64729.0, "close_time": 1769824799999, "quote_volume": 473.267089, "trades": 10, "taker_buy_base": 6856.8, "taker_buy_quote": 50.250838 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00726, "close": 0.00729, "volume": 7384.3, "close_time": 1769828399999, "quote_volume": 53.736676, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00727, "high": 0.00727, "low": 0.00727, "close": 0.00727, "volume": 2953.1, "close_time": 1769831999999, "quote_volume": 21.469037, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00726, "close": 0.00726, "volume": 10208.7, "close_time": 1769835599999, "quote_volume": 74.174224, "trades": 4, "taker_buy_base": 8859.3, "taker_buy_quote": 64.37758 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0073, "close": 0.0073, "volume": 2953.1, "close_time": 1769839199999, "quote_volume": 21.55763, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0073, "high": 0.0073, "low": 0.0072, "close": 0.00721, "volume": 225372.3, "close_time": 1769842799999, "quote_volume": 1635.326304, "trades": 31, "taker_buy_base": 153424.1, "taker_buy_quote": 1114.372392 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00714, "close": 0.00717, "volume": 275175.0, "close_time": 1769846399999, "quote_volume": 1975.152111, "trades": 34, "taker_buy_base": 168907.5, "taker_buy_quote": 1210.082871 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00701, "close": 0.00709, "volume": 551370.6, "close_time": 1769849999999, "quote_volume": 3881.33021, "trades": 52, "taker_buy_base": 219446.6, "taker_buy_quote": 1542.404392 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00708, "high": 0.00711, "low": 0.00703, "close": 0.00703, "volume": 20333.1, "close_time": 1769853599999, "quote_volume": 143.330304, "trades": 7, "taker_buy_base": 6789.1, "taker_buy_quote": 48.063784 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.00703, "high": 0.00707, "low": 0.00703, "close": 0.00704, "volume": 44396.5, "close_time": 1769857199999, "quote_volume": 313.128754, "trades": 13, "taker_buy_base": 24336.1, "taker_buy_quote": 171.761996 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00703, "high": 0.00704, "low": 0.00699, "close": 0.007, "volume": 135112.6, "close_time": 1769860799999, "quote_volume": 946.8732, "trades": 39, "taker_buy_base": 74226.8, "taker_buy_quote": 520.146449 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00699, "high": 0.00699, "low": 0.00697, "close": 0.00698, "volume": 99263.9, "close_time": 1769864399999, "quote_volume": 693.111503, "trades": 30, "taker_buy_base": 60943.8, "taker_buy_quote": 425.57291 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00696, "high": 0.00698, "low": 0.00691, "close": 0.00691, "volume": 131864.9, "close_time": 1769867999999, "quote_volume": 915.182888, "trades": 15, "taker_buy_base": 6068.8, "taker_buy_quote": 42.271631 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00692, "high": 0.00692, "low": 0.00649, "close": 0.00662, "volume": 2869090.9, "close_time": 1769871599999, "quote_volume": 19032.471557, "trades": 185, "taker_buy_base": 1711410.7, "taker_buy_quote": 11386.597431 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.00666, "high": 0.00672, "low": 0.00655, "close": 0.00658, "volume": 117285.7, "close_time": 1769875199999, "quote_volume": 780.957607, "trades": 30, "taker_buy_base": 71349.0, "taker_buy_quote": 475.085159 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00657, "high": 0.00666, "low": 0.00647, "close": 0.00648, "volume": 251050.0, "close_time": 1769878799999, "quote_volume": 1647.759546, "trades": 51, "taker_buy_base": 109081.3, "taker_buy_quote": 720.264466 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00594, "close": 0.00617, "volume": 6506159.1, "close_time": 1769882399999, "quote_volume": 40172.440268, "trades": 453, "taker_buy_base": 3178211.6, "taker_buy_quote": 19609.031243 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00621, "high": 0.00623, "low": 0.0057, "close": 0.00609, "volume": 5607623.8, "close_time": 1769885999999, "quote_volume": 33390.678048, "trades": 516, "taker_buy_base": 3141255.0, "taker_buy_quote": 18753.700571 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00611, "high": 0.00619, "low": 0.00607, "close": 0.00614, "volume": 627091.8, "close_time": 1769889599999, "quote_volume": 3847.019609, "trades": 63, "taker_buy_base": 259527.6, "taker_buy_quote": 1588.639996 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00614, "high": 0.00624, "low": 0.00611, "close": 0.00622, "volume": 654295.9, "close_time": 1769893199999, "quote_volume": 4072.364962, "trades": 43, "taker_buy_base": 157164.8, "taker_buy_quote": 974.355294 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00623, "high": 0.00637, "low": 0.00618, "close": 0.00632, "volume": 320855.4, "close_time": 1769896799999, "quote_volume": 2001.164771, "trades": 55, "taker_buy_base": 225121.6, "taker_buy_quote": 1397.707495 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.00631, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 193610.9, "close_time": 1769900399999, "quote_volume": 1217.611742, "trades": 32, "taker_buy_base": 68377.6, "taker_buy_quote": 430.147336 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.00631, "high": 0.00642, "low": 0.00631, "close": 0.0064, "volume": 254006.9, "close_time": 1769903999999, "quote_volume": 1624.748826, "trades": 35, "taker_buy_base": 191556.9, "taker_buy_quote": 1226.314326 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00643, "high": 0.00649, "low": 0.00643, "close": 0.00644, "volume": 156131.6, "close_time": 1769907599999, "quote_volume": 1006.07449, "trades": 18, "taker_buy_base": 10979.3, "taker_buy_quote": 70.904736 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.00645, "high": 0.00648, "low": 0.0064, "close": 0.00648, "volume": 38558.2, "close_time": 1769911199999, "quote_volume": 248.050526, "trades": 12, "taker_buy_base": 16374.0, "taker_buy_quote": 105.766186 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00648, "volume": 38566.0, "close_time": 1769914799999, "quote_volume": 249.363322, "trades": 8, "taker_buy_base": 21877.8, "taker_buy_quote": 141.533144 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00649, "close": 0.00653, "volume": 105440.0, "close_time": 1769918399999, "quote_volume": 687.521705, "trades": 16, "taker_buy_base": 57806.6, "taker_buy_quote": 377.292098 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00654, "high": 0.00657, "low": 0.00654, "close": 0.00657, "volume": 63947.6, "close_time": 1769921999999, "quote_volume": 419.022508, "trades": 13, "taker_buy_base": 28366.6, "taker_buy_quote": 186.01998 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00657, "high": 0.00657, "low": 0.0065, "close": 0.00654, "volume": 404659.0, "close_time": 1769925599999, "quote_volume": 2639.212558, "trades": 89, "taker_buy_base": 116136.4, "taker_buy_quote": 759.969709 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00656, "high": 0.00659, "low": 0.00654, "close": 0.00654, "volume": 115433.2, "close_time": 1769929199999, "quote_volume": 757.883823, "trades": 21, "taker_buy_base": 107450.9, "taker_buy_quote": 705.318893 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00655, "high": 0.00661, "low": 0.00654, "close": 0.00657, "volume": 45943.4, "close_time": 1769932799999, "quote_volume": 301.724154, "trades": 21, "taker_buy_base": 35523.0, "taker_buy_quote": 233.38756 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00657, "high": 0.0066, "low": 0.00655, "close": 0.00656, "volume": 223698.1, "close_time": 1769936399999, "quote_volume": 1470.846531, "trades": 61, "taker_buy_base": 159165.5, "taker_buy_quote": 1046.494193 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00656, "high": 0.0066, "low": 0.00653, "close": 0.0066, "volume": 52311.3, "close_time": 1769939999999, "quote_volume": 342.94497, "trades": 25, "taker_buy_base": 41302.2, "taker_buy_quote": 270.83741 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00663, "high": 0.00665, "low": 0.00647, "close": 0.00647, "volume": 336688.6, "close_time": 1769943599999, "quote_volume": 2211.800678, "trades": 36, "taker_buy_base": 299203.0, "taker_buy_quote": 1967.2058 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00649, "close": 0.00654, "volume": 37154.5, "close_time": 1769947199999, "quote_volume": 242.25456, "trades": 13, "taker_buy_base": 30404.5, "taker_buy_quote": 198.14331 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00649, "high": 0.00652, "low": 0.00648, "close": 0.00651, "volume": 156544.1, "close_time": 1769950799999, "quote_volume": 1017.92931, "trades": 21, "taker_buy_base": 54956.5, "taker_buy_quote": 357.343055 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.00651, "high": 0.00659, "low": 0.00651, "close": 0.00653, "volume": 123144.2, "close_time": 1769954399999, "quote_volume": 807.512196, "trades": 33, "taker_buy_base": 60658.3, "taker_buy_quote": 397.795052 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00643, "close": 0.00652, "volume": 104194.4, "close_time": 1769957999999, "quote_volume": 677.277148, "trades": 18, "taker_buy_base": 71119.4, "taker_buy_quote": 462.816648 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00649, "high": 0.00649, "low": 0.00636, "close": 0.00642, "volume": 401757.8, "close_time": 1769961599999, "quote_volume": 2587.459378, "trades": 29, "taker_buy_base": 149380.8, "taker_buy_quote": 959.99506 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00636, "close": 0.00638, "volume": 310128.9, "close_time": 1769965199999, "quote_volume": 1991.52886, "trades": 23, "taker_buy_base": 147036.2, "taker_buy_quote": 944.532696 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.00639, "high": 0.00641, "low": 0.00637, "close": 0.00637, "volume": 58098.6, "close_time": 1769968799999, "quote_volume": 371.220952, "trades": 7, "taker_buy_base": 56771.0, "taker_buy_quote": 362.76414 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00644, "high": 0.00653, "low": 0.00644, "close": 0.00646, "volume": 388752.4, "close_time": 1769972399999, "quote_volume": 2526.553737, "trades": 33, "taker_buy_base": 169658.3, "taker_buy_quote": 1099.533064 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.00647, "high": 0.00654, "low": 0.00643, "close": 0.00643, "volume": 2644705.4, "close_time": 1769975999999, "quote_volume": 17253.724119, "trades": 87, "taker_buy_base": 464516.3, "taker_buy_quote": 3022.231005 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00642, "high": 0.00645, "low": 0.00637, "close": 0.00645, "volume": 135294.2, "close_time": 1769979599999, "quote_volume": 870.973485, "trades": 15, "taker_buy_base": 80076.1, "taker_buy_quote": 515.9573 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00634, "close": 0.00635, "volume": 113238.7, "close_time": 1769983199999, "quote_volume": 719.641159, "trades": 28, "taker_buy_base": 81563.9, "taker_buy_quote": 518.390173 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00633, "high": 0.00645, "low": 0.00633, "close": 0.00636, "volume": 1014523.6, "close_time": 1769986799999, "quote_volume": 6527.737138, "trades": 33, "taker_buy_base": 942966.4, "taker_buy_quote": 6071.455665 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00635, "high": 0.0064, "low": 0.0062, "close": 0.00632, "volume": 935580.5, "close_time": 1769990399999, "quote_volume": 5876.123306, "trades": 69, "taker_buy_base": 289135.6, "taker_buy_quote": 1812.484371 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00632, "high": 0.00644, "low": 0.00629, "close": 0.00642, "volume": 180371.9, "close_time": 1769993999999, "quote_volume": 1150.615853, "trades": 22, "taker_buy_base": 144998.5, "taker_buy_quote": 923.490923 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00641, "high": 0.00647, "low": 0.0063, "close": 0.00643, "volume": 136646.5, "close_time": 1769997599999, "quote_volume": 876.686975, "trades": 33, "taker_buy_base": 79036.3, "taker_buy_quote": 505.450468 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0064, "high": 0.00641, "low": 0.00632, "close": 0.00632, "volume": 137416.1, "close_time": 1770001199999, "quote_volume": 873.226953, "trades": 17, "taker_buy_base": 90875.3, "taker_buy_quote": 577.587595 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00607, "close": 0.0063, "volume": 1302494.2, "close_time": 1770004799999, "quote_volume": 8088.409261, "trades": 101, "taker_buy_base": 639472.7, "taker_buy_quote": 3979.493628 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00629, "high": 0.0064, "low": 0.0062, "close": 0.00632, "volume": 253744.7, "close_time": 1770008399999, "quote_volume": 1601.578514, "trades": 46, "taker_buy_base": 110519.6, "taker_buy_quote": 694.366993 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00624, "high": 0.00626, "low": 0.00612, "close": 0.00618, "volume": 328736.2, "close_time": 1770011999999, "quote_volume": 2030.947948, "trades": 41, "taker_buy_base": 129026.8, "taker_buy_quote": 799.999343 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00613, "high": 0.00635, "low": 0.00607, "close": 0.00624, "volume": 1654232.4, "close_time": 1770015599999, "quote_volume": 10338.517376, "trades": 129, "taker_buy_base": 883567.2, "taker_buy_quote": 5531.748791 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00623, "high": 0.00625, "low": 0.0062, "close": 0.00625, "volume": 139171.4, "close_time": 1770019199999, "quote_volume": 867.228021, "trades": 30, "taker_buy_base": 72028.2, "taker_buy_quote": 448.943345 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00626, "high": 0.00629, "low": 0.00625, "close": 0.00626, "volume": 44931.2, "close_time": 1770022799999, "quote_volume": 281.399521, "trades": 17, "taker_buy_base": 16729.0, "taker_buy_quote": 104.723567 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00623, "high": 0.00629, "low": 0.00614, "close": 0.00626, "volume": 2987349.2, "close_time": 1770026399999, "quote_volume": 18483.521262, "trades": 153, "taker_buy_base": 853827.4, "taker_buy_quote": 5312.126064 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00626, "high": 0.00626, "low": 0.00624, "close": 0.00626, "volume": 43980.0, "close_time": 1770029999999, "quote_volume": 274.918582, "trades": 8, "taker_buy_base": 31925.5, "taker_buy_quote": 199.457412 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00623, "high": 0.00626, "low": 0.00622, "close": 0.00624, "volume": 223423.4, "close_time": 1770033599999, "quote_volume": 1395.497076, "trades": 27, "taker_buy_base": 81284.8, "taker_buy_quote": 507.271799 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00626, "high": 0.00631, "low": 0.00626, "close": 0.0063, "volume": 91711.7, "close_time": 1770037199999, "quote_volume": 576.174637, "trades": 22, "taker_buy_base": 59917.6, "taker_buy_quote": 376.589348 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.00628, "high": 0.00632, "low": 0.00627, "close": 0.00631, "volume": 96745.0, "close_time": 1770040799999, "quote_volume": 609.60221, "trades": 27, "taker_buy_base": 83239.9, "taker_buy_quote": 524.753317 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00633, "high": 0.00644, "low": 0.00629, "close": 0.00639, "volume": 685381.3, "close_time": 1770044399999, "quote_volume": 4372.845752, "trades": 67, "taker_buy_base": 399105.9, "taker_buy_quote": 2548.56766 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.00639, "high": 0.00654, "low": 0.00639, "close": 0.00649, "volume": 828469.9, "close_time": 1770047999999, "quote_volume": 5393.085859, "trades": 61, "taker_buy_base": 340436.6, "taker_buy_quote": 2210.763916 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00647, "high": 0.00651, "low": 0.00644, "close": 0.00644, "volume": 92394.7, "close_time": 1770051599999, "quote_volume": 598.63192, "trades": 33, "taker_buy_base": 85473.0, "taker_buy_quote": 553.897175 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00642, "close": 0.00644, "volume": 92300.0, "close_time": 1770055199999, "quote_volume": 594.98007, "trades": 25, "taker_buy_base": 58503.7, "taker_buy_quote": 377.429999 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00642, "close": 0.00646, "volume": 94019.3, "close_time": 1770058799999, "quote_volume": 606.173423, "trades": 12, "taker_buy_base": 77000.9, "taker_buy_quote": 496.350246 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00645, "high": 0.00645, "low": 0.00641, "close": 0.00641, "volume": 44105.2, "close_time": 1770062399999, "quote_volume": 283.836365, "trades": 14, "taker_buy_base": 36956.7, "taker_buy_quote": 237.884544 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00642, "high": 0.00642, "low": 0.00637, "close": 0.00637, "volume": 42984.4, "close_time": 1770065999999, "quote_volume": 274.783264, "trades": 16, "taker_buy_base": 41327.7, "taker_buy_quote": 264.230085 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0064, "high": 0.00644, "low": 0.00639, "close": 0.00644, "volume": 67667.5, "close_time": 1770069599999, "quote_volume": 433.859926, "trades": 11, "taker_buy_base": 66834.8, "taker_buy_quote": 428.538973 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00644, "high": 0.00644, "low": 0.00644, "close": 0.00644, "volume": 0.0, "close_time": 1770073199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00641, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 41786.4, "close_time": 1770076799999, "quote_volume": 268.405807, "trades": 20, "taker_buy_base": 26361.2, "taker_buy_quote": 169.465528 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00637, "close": 0.00637, "volume": 83265.9, "close_time": 1770080399999, "quote_volume": 530.829567, "trades": 10, "taker_buy_base": 19890.9, "taker_buy_quote": 126.830817 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.00639, "high": 0.00639, "low": 0.00634, "close": 0.00635, "volume": 149219.8, "close_time": 1770083999999, "quote_volume": 950.631894, "trades": 18, "taker_buy_base": 82509.3, "taker_buy_quote": 525.747453 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00626, "close": 0.00626, "volume": 11750.0, "close_time": 1770087599999, "quote_volume": 73.69, "trades": 4, "taker_buy_base": 6750.0, "taker_buy_quote": 42.39 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00621, "high": 0.00635, "low": 0.00621, "close": 0.00635, "volume": 138423.1, "close_time": 1770091199999, "quote_volume": 867.738379, "trades": 22, "taker_buy_base": 116047.7, "taker_buy_quote": 726.954605 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00632, "high": 0.00642, "low": 0.00631, "close": 0.00638, "volume": 526397.9, "close_time": 1770094799999, "quote_volume": 3359.223133, "trades": 29, "taker_buy_base": 460519.4, "taker_buy_quote": 2941.660602 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 32379.5, "close_time": 1770098399999, "quote_volume": 207.083723, "trades": 3, "taker_buy_base": 1129.5, "taker_buy_quote": 7.240095 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00634, "high": 0.00634, "low": 0.00634, "close": 0.00634, "volume": 19004.0, "close_time": 1770101999999, "quote_volume": 120.48536, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00639, "high": 0.00644, "low": 0.00639, "close": 0.00639, "volume": 979971.8, "close_time": 1770105599999, "quote_volume": 6308.808565, "trades": 30, "taker_buy_base": 932806.3, "taker_buy_quote": 6006.759906 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00639, "high": 0.00639, "low": 0.00639, "close": 0.00639, "volume": 0.0, "close_time": 1770109199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00623, "close": 0.00628, "volume": 183466.6, "close_time": 1770112799999, "quote_volume": 1153.535939, "trades": 27, "taker_buy_base": 30959.9, "taker_buy_quote": 194.503166 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00629, "high": 0.00631, "low": 0.00627, "close": 0.00627, "volume": 80266.4, "close_time": 1770116399999, "quote_volume": 505.54332, "trades": 9, "taker_buy_base": 3375.0, "taker_buy_quote": 21.16125 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00626, "close": 0.0063, "volume": 1293204.5, "close_time": 1770119999999, "quote_volume": 8145.175801, "trades": 68, "taker_buy_base": 192351.7, "taker_buy_quote": 1207.386269 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00629, "high": 0.00634, "low": 0.00629, "close": 0.00633, "volume": 179199.3, "close_time": 1770123599999, "quote_volume": 1132.772908, "trades": 31, "taker_buy_base": 163137.8, "taker_buy_quote": 1031.077156 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00629, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 41599.6, "close_time": 1770127199999, "quote_volume": 262.434489, "trades": 5, "taker_buy_base": 40582.7, "taker_buy_quote": 256.01785 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00616, "close": 0.00616, "volume": 436573.1, "close_time": 1770130799999, "quote_volume": 2718.64305, "trades": 43, "taker_buy_base": 211715.4, "taker_buy_quote": 1319.182168 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00617, "high": 0.00633, "low": 0.00616, "close": 0.00629, "volume": 1133022.0, "close_time": 1770134399999, "quote_volume": 7108.066016, "trades": 70, "taker_buy_base": 693760.4, "taker_buy_quote": 4343.807502 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00626, "high": 0.00626, "low": 0.00617, "close": 0.0062, "volume": 352011.2, "close_time": 1770137999999, "quote_volume": 2177.867496, "trades": 34, "taker_buy_base": 264394.9, "taker_buy_quote": 1634.224264 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0062, "high": 0.0062, "low": 0.0061, "close": 0.00611, "volume": 76224.4, "close_time": 1770141599999, "quote_volume": 467.292566, "trades": 11, "taker_buy_base": 20961.5, "taker_buy_quote": 128.772835 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00592, "close": 0.00592, "volume": 2279893.8, "close_time": 1770145199999, "quote_volume": 13662.5397, "trades": 81, "taker_buy_base": 2092208.3, "taker_buy_quote": 12537.436836 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.00592, "high": 0.00623, "low": 0.00592, "close": 0.00619, "volume": 282546.2, "close_time": 1770148799999, "quote_volume": 1734.574484, "trades": 61, "taker_buy_base": 119629.4, "taker_buy_quote": 734.846322 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00618, "high": 0.00646, "low": 0.00613, "close": 0.0064, "volume": 881634.4, "close_time": 1770152399999, "quote_volume": 5599.293885, "trades": 81, "taker_buy_base": 348616.0, "taker_buy_quote": 2209.660716 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00633, "close": 0.00633, "volume": 152317.2, "close_time": 1770155999999, "quote_volume": 976.772537, "trades": 17, "taker_buy_base": 141281.2, "taker_buy_quote": 906.279732 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 6825.5, "close_time": 1770159599999, "quote_volume": 43.073497, "trades": 3, "taker_buy_base": 2863.6, "taker_buy_quote": 18.073908 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00624, "high": 0.00625, "low": 0.00617, "close": 0.0062, "volume": 144072.6, "close_time": 1770163199999, "quote_volume": 894.385264, "trades": 33, "taker_buy_base": 52963.1, "taker_buy_quote": 329.020712 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00622, "high": 0.00625, "low": 0.00618, "close": 0.00625, "volume": 49165.0, "close_time": 1770166799999, "quote_volume": 306.124454, "trades": 17, "taker_buy_base": 9552.8, "taker_buy_quote": 59.459454 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00632, "close": 0.00632, "volume": 6750.0, "close_time": 1770170399999, "quote_volume": 42.66, "trades": 2, "taker_buy_base": 6750.0, "taker_buy_quote": 42.66 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00628, "close": 0.00628, "volume": 25392.0, "close_time": 1770173999999, "quote_volume": 159.981338, "trades": 8, "taker_buy_base": 25392.0, "taker_buy_quote": 159.981338 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 33024.9, "close_time": 1770177599999, "quote_volume": 208.571049, "trades": 3, "taker_buy_base": 31746.0, "taker_buy_quote": 200.475612 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00633, "close": 0.00633, "volume": 1579.7, "close_time": 1770181199999, "quote_volume": 9.999501, "trades": 1, "taker_buy_base": 1579.7, "taker_buy_quote": 9.999501 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00631, "high": 0.00631, "low": 0.00626, "close": 0.00626, "volume": 18020.7, "close_time": 1770184799999, "quote_volume": 113.03916, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00628, "high": 0.00633, "low": 0.00627, "close": 0.00633, "volume": 32550.1, "close_time": 1770188399999, "quote_volume": 205.030589, "trades": 13, "taker_buy_base": 22425.1, "taker_buy_quote": 141.040589 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00629, "high": 0.00633, "low": 0.00629, "close": 0.00632, "volume": 34672.4, "close_time": 1770191999999, "quote_volume": 219.182844, "trades": 9, "taker_buy_base": 3375.0, "taker_buy_quote": 21.22875 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0063, "high": 0.00634, "low": 0.0063, "close": 0.00634, "volume": 4167.5, "close_time": 1770195599999, "quote_volume": 26.381594, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00631, "high": 0.00631, "low": 0.00628, "close": 0.00628, "volume": 69833.2, "close_time": 1770199199999, "quote_volume": 438.77448, "trades": 6, "taker_buy_base": 6750.0, "taker_buy_quote": 42.5925 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.00627, "high": 0.00627, "low": 0.00627, "close": 0.00627, "volume": 26693.3, "close_time": 1770202799999, "quote_volume": 167.366991, "trades": 10, "taker_buy_base": 6681.4, "taker_buy_quote": 41.892378 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00625, "high": 0.00626, "low": 0.0062, "close": 0.00626, "volume": 141337.4, "close_time": 1770206399999, "quote_volume": 879.261239, "trades": 20, "taker_buy_base": 52277.4, "taker_buy_quote": 325.7993 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00625, "high": 0.00626, "low": 0.00621, "close": 0.00622, "volume": 36056.2, "close_time": 1770209999999, "quote_volume": 225.038834, "trades": 9, "taker_buy_base": 34937.7, "taker_buy_quote": 218.048209 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00622, "high": 0.00622, "low": 0.00613, "close": 0.00613, "volume": 58018.8, "close_time": 1770213599999, "quote_volume": 358.134351, "trades": 18, "taker_buy_base": 48120.6, "taker_buy_quote": 297.160331 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00612, "high": 0.00615, "low": 0.00605, "close": 0.00615, "volume": 188468.5, "close_time": 1770217199999, "quote_volume": 1157.428254, "trades": 30, "taker_buy_base": 79593.4, "taker_buy_quote": 488.513662 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00605, "high": 0.00614, "low": 0.006, "close": 0.00605, "volume": 766291.8, "close_time": 1770220799999, "quote_volume": 4635.486947, "trades": 32, "taker_buy_base": 436938.1, "taker_buy_quote": 2651.350572 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00605, "high": 0.00607, "low": 0.00596, "close": 0.006, "volume": 405473.2, "close_time": 1770224399999, "quote_volume": 2442.71824, "trades": 50, "taker_buy_base": 159334.9, "taker_buy_quote": 961.362746 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.006, "high": 0.00603, "low": 0.00593, "close": 0.00601, "volume": 481526.5, "close_time": 1770227999999, "quote_volume": 2879.477907, "trades": 128, "taker_buy_base": 200549.1, "taker_buy_quote": 1201.515705 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.006, "high": 0.00612, "low": 0.0059, "close": 0.00607, "volume": 1003001.9, "close_time": 1770231599999, "quote_volume": 6057.236576, "trades": 94, "taker_buy_base": 408790.2, "taker_buy_quote": 2468.089789 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00606, "high": 0.00616, "low": 0.00604, "close": 0.00614, "volume": 180893.2, "close_time": 1770235199999, "quote_volume": 1100.677201, "trades": 32, "taker_buy_base": 139453.1, "taker_buy_quote": 848.807695 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00617, "high": 0.00617, "low": 0.00611, "close": 0.00612, "volume": 57485.7, "close_time": 1770238799999, "quote_volume": 352.267528, "trades": 16, "taker_buy_base": 30636.7, "taker_buy_quote": 187.516908 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.00613, "high": 0.00613, "low": 0.00604, "close": 0.00604, "volume": 145354.7, "close_time": 1770242399999, "quote_volume": 885.4119, "trades": 44, "taker_buy_base": 76700.5, "taker_buy_quote": 467.814072 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00602, "high": 0.00612, "low": 0.00598, "close": 0.00603, "volume": 198740.0, "close_time": 1770245999999, "quote_volume": 1202.41191, "trades": 29, "taker_buy_base": 105294.9, "taker_buy_quote": 638.242102 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.00601, "high": 0.00612, "low": 0.00601, "close": 0.00609, "volume": 285262.1, "close_time": 1770249599999, "quote_volume": 1732.744647, "trades": 28, "taker_buy_base": 221000.0, "taker_buy_quote": 1341.215861 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.00609, "volume": 19317.8, "close_time": 1770253199999, "quote_volume": 117.857331, "trades": 7, "taker_buy_base": 11460.7, "taker_buy_quote": 69.86922 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.00614, "high": 0.00615, "low": 0.00607, "close": 0.00609, "volume": 434733.6, "close_time": 1770256799999, "quote_volume": 2654.248547, "trades": 32, "taker_buy_base": 129559.6, "taker_buy_quote": 792.409676 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00604, "high": 0.00611, "low": 0.00604, "close": 0.00605, "volume": 31693.6, "close_time": 1770260399999, "quote_volume": 192.686447, "trades": 7, "taker_buy_base": 31693.6, "taker_buy_quote": 192.686447 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00605, "high": 0.00608, "low": 0.00599, "close": 0.00599, "volume": 56700.9, "close_time": 1770263999999, "quote_volume": 341.464586, "trades": 20, "taker_buy_base": 21262.7, "taker_buy_quote": 127.996302 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.006, "high": 0.00604, "low": 0.00595, "close": 0.00598, "volume": 240197.4, "close_time": 1770267599999, "quote_volume": 1437.372162, "trades": 32, "taker_buy_base": 130420.6, "taker_buy_quote": 780.161326 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.00598, "high": 0.00602, "low": 0.00592, "close": 0.00599, "volume": 44893.6, "close_time": 1770271199999, "quote_volume": 268.236497, "trades": 14, "taker_buy_base": 12748.1, "taker_buy_quote": 76.299148 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.00595, "high": 0.00596, "low": 0.00593, "close": 0.00593, "volume": 83174.0, "close_time": 1770274799999, "quote_volume": 494.293832, "trades": 21, "taker_buy_base": 47404.5, "taker_buy_quote": 281.546258 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00595, "high": 0.00602, "low": 0.00592, "close": 0.00594, "volume": 111346.5, "close_time": 1770278399999, "quote_volume": 664.605949, "trades": 29, "taker_buy_base": 35888.9, "taker_buy_quote": 213.903442 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00594, "high": 0.00598, "low": 0.00594, "close": 0.00598, "volume": 76160.3, "close_time": 1770281999999, "quote_volume": 454.264277, "trades": 12, "taker_buy_base": 56203.2, "taker_buy_quote": 335.394305 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00597, "high": 0.00602, "low": 0.00596, "close": 0.00598, "volume": 359973.8, "close_time": 1770285599999, "quote_volume": 2158.604555, "trades": 57, "taker_buy_base": 166196.1, "taker_buy_quote": 996.560793 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.00598, "high": 0.00598, "low": 0.00582, "close": 0.00584, "volume": 241050.6, "close_time": 1770289199999, "quote_volume": 1425.346461, "trades": 55, "taker_buy_base": 153903.9, "taker_buy_quote": 911.464367 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00586, "high": 0.00587, "low": 0.00574, "close": 0.00578, "volume": 483290.6, "close_time": 1770292799999, "quote_volume": 2801.645691, "trades": 79, "taker_buy_base": 228508.7, "taker_buy_quote": 1323.787442 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00579, "high": 0.0058, "low": 0.00571, "close": 0.00572, "volume": 277393.0, "close_time": 1770296399999, "quote_volume": 1595.847851, "trades": 66, "taker_buy_base": 131051.0, "taker_buy_quote": 754.725744 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00575, "high": 0.00579, "low": 0.00569, "close": 0.00574, "volume": 380034.1, "close_time": 1770299999999, "quote_volume": 2177.522883, "trades": 80, "taker_buy_base": 263907.9, "taker_buy_quote": 1512.768278 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00574, "high": 0.00586, "low": 0.00572, "close": 0.00577, "volume": 1483920.1, "close_time": 1770303599999, "quote_volume": 8599.740897, "trades": 219, "taker_buy_base": 555027.5, "taker_buy_quote": 3224.377608 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.00578, "high": 0.00578, "low": 0.00539, "close": 0.00554, "volume": 4388884.7, "close_time": 1770307199999, "quote_volume": 24209.170069, "trades": 361, "taker_buy_base": 2345802.1, "taker_buy_quote": 12932.325609 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00551, "high": 0.00565, "low": 0.00549, "close": 0.0056, "volume": 1529327.2, "close_time": 1770310799999, "quote_volume": 8514.697591, "trades": 136, "taker_buy_base": 878902.7, "taker_buy_quote": 4891.150686 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00535, "close": 0.00543, "volume": 1538023.3, "close_time": 1770314399999, "quote_volume": 8387.248956, "trades": 179, "taker_buy_base": 762286.1, "taker_buy_quote": 4157.138111 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.00543, "high": 0.00547, "low": 0.00534, "close": 0.00545, "volume": 797614.6, "close_time": 1770317999999, "quote_volume": 4313.003898, "trades": 76, "taker_buy_base": 339942.7, "taker_buy_quote": 1832.305319 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00535, "close": 0.00535, "volume": 332655.9, "close_time": 1770321599999, "quote_volume": 1790.923395, "trades": 44, "taker_buy_base": 86829.0, "taker_buy_quote": 468.285379 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00537, "high": 0.0054, "low": 0.00504, "close": 0.00519, "volume": 4260211.0, "close_time": 1770325199999, "quote_volume": 21908.983529, "trades": 238, "taker_buy_base": 2298499.5, "taker_buy_quote": 11813.911245 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00518, "high": 0.0053, "low": 0.00514, "close": 0.00517, "volume": 1625489.7, "close_time": 1770328799999, "quote_volume": 8474.550246, "trades": 119, "taker_buy_base": 837492.9, "taker_buy_quote": 4363.968822 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00519, "high": 0.00525, "low": 0.00513, "close": 0.00521, "volume": 1347333.8, "close_time": 1770332399999, "quote_volume": 6964.279693, "trades": 52, "taker_buy_base": 698784.3, "taker_buy_quote": 3606.00103 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00511, "close": 0.00512, "volume": 308669.0, "close_time": 1770335999999, "quote_volume": 1601.802332, "trades": 42, "taker_buy_base": 193704.6, "taker_buy_quote": 999.867864 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00458, "close": 0.00511, "volume": 5790170.5, "close_time": 1770339599999, "quote_volume": 28455.498799, "trades": 513, "taker_buy_base": 3082333.5, "taker_buy_quote": 15198.846705 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00512, "high": 0.00528, "low": 0.00508, "close": 0.00528, "volume": 747634.0, "close_time": 1770343199999, "quote_volume": 3864.143465, "trades": 80, "taker_buy_base": 365971.5, "taker_buy_quote": 1892.412125 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00514, "close": 0.00515, "volume": 514574.5, "close_time": 1770346799999, "quote_volume": 2692.935515, "trades": 54, "taker_buy_base": 273722.8, "taker_buy_quote": 1426.936223 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00516, "high": 0.0052, "low": 0.00511, "close": 0.00514, "volume": 178986.8, "close_time": 1770350399999, "quote_volume": 920.664765, "trades": 30, "taker_buy_base": 75558.5, "taker_buy_quote": 388.019639 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00515, "high": 0.00522, "low": 0.00512, "close": 0.00521, "volume": 192903.1, "close_time": 1770353999999, "quote_volume": 1000.427073, "trades": 12, "taker_buy_base": 112134.8, "taker_buy_quote": 580.251445 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00523, "high": 0.00533, "low": 0.00523, "close": 0.00533, "volume": 155545.3, "close_time": 1770357599999, "quote_volume": 819.490788, "trades": 17, "taker_buy_base": 65995.1, "taker_buy_quote": 346.656502 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00533, "high": 0.00535, "low": 0.00527, "close": 0.00528, "volume": 446196.8, "close_time": 1770361199999, "quote_volume": 2365.112777, "trades": 25, "taker_buy_base": 261623.7, "taker_buy_quote": 1387.324699 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.00528, "high": 0.00537, "low": 0.00522, "close": 0.00535, "volume": 113251.7, "close_time": 1770364799999, "quote_volume": 597.431715, "trades": 26, "taker_buy_base": 45058.7, "taker_buy_quote": 237.550371 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0053, "high": 0.00533, "low": 0.00527, "close": 0.00529, "volume": 196745.4, "close_time": 1770368399999, "quote_volume": 1040.637344, "trades": 23, "taker_buy_base": 115641.0, "taker_buy_quote": 611.315978 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.00531, "high": 0.00542, "low": 0.00531, "close": 0.00541, "volume": 232517.4, "close_time": 1770371999999, "quote_volume": 1245.811167, "trades": 39, "taker_buy_base": 170992.7, "taker_buy_quote": 915.024364 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0054, "high": 0.00545, "low": 0.0054, "close": 0.00543, "volume": 180294.1, "close_time": 1770375599999, "quote_volume": 980.462683, "trades": 13, "taker_buy_base": 80912.5, "taker_buy_quote": 440.800201 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.00543, "high": 0.00547, "low": 0.00543, "close": 0.00543, "volume": 264046.2, "close_time": 1770379199999, "quote_volume": 1441.06664, "trades": 21, "taker_buy_base": 152544.9, "taker_buy_quote": 832.958721 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00545, "high": 0.00545, "low": 0.00543, "close": 0.00543, "volume": 238484.3, "close_time": 1770382799999, "quote_volume": 1298.979015, "trades": 11, "taker_buy_base": 31151.0, "taker_buy_quote": 169.18836 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00543, "high": 0.00551, "low": 0.00543, "close": 0.0055, "volume": 534280.4, "close_time": 1770386399999, "quote_volume": 2936.579688, "trades": 49, "taker_buy_base": 483771.3, "taker_buy_quote": 2659.151554 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00549, "high": 0.00562, "low": 0.00544, "close": 0.0056, "volume": 876437.2, "close_time": 1770389999999, "quote_volume": 4837.409342, "trades": 76, "taker_buy_base": 254302.1, "taker_buy_quote": 1395.128464 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00552, "close": 0.00559, "volume": 453991.3, "close_time": 1770393599999, "quote_volume": 2523.637207, "trades": 41, "taker_buy_base": 271614.7, "taker_buy_quote": 1508.093438 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00558, "high": 0.00574, "low": 0.00558, "close": 0.0057, "volume": 444168.8, "close_time": 1770397199999, "quote_volume": 2524.225097, "trades": 64, "taker_buy_base": 226338.8, "taker_buy_quote": 1289.857237 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0057, "high": 0.00583, "low": 0.00568, "close": 0.00579, "volume": 81495.0, "close_time": 1770400799999, "quote_volume": 467.173278, "trades": 47, "taker_buy_base": 56303.9, "taker_buy_quote": 322.713673 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00576, "high": 0.00576, "low": 0.00567, "close": 0.00572, "volume": 325331.7, "close_time": 1770404399999, "quote_volume": 1869.213241, "trades": 20, "taker_buy_base": 153914.4, "taker_buy_quote": 885.721919 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00569, "high": 0.00572, "low": 0.00564, "close": 0.0057, "volume": 204928.4, "close_time": 1770407999999, "quote_volume": 1163.954648, "trades": 16, "taker_buy_base": 121737.2, "taker_buy_quote": 691.661086 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00566, "close": 0.00567, "volume": 558453.2, "close_time": 1770411599999, "quote_volume": 3185.688051, "trades": 21, "taker_buy_base": 201771.8, "taker_buy_quote": 1149.234445 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00566, "high": 0.00569, "low": 0.00566, "close": 0.00569, "volume": 92212.1, "close_time": 1770415199999, "quote_volume": 522.427714, "trades": 6, "taker_buy_base": 70884.0, "taker_buy_quote": 401.423247 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.00571, "high": 0.00575, "low": 0.0057, "close": 0.00575, "volume": 90998.8, "close_time": 1770418799999, "quote_volume": 522.282277, "trades": 11, "taker_buy_base": 25384.5, "taker_buy_quote": 145.602687 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00569, "close": 0.00571, "volume": 156126.1, "close_time": 1770422399999, "quote_volume": 890.501108, "trades": 4, "taker_buy_base": 46753.2, "taker_buy_quote": 266.025708 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00567, "close": 0.00569, "volume": 172947.5, "close_time": 1770425999999, "quote_volume": 986.495217, "trades": 17, "taker_buy_base": 84706.2, "taker_buy_quote": 483.277448 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00566, "high": 0.00572, "low": 0.00566, "close": 0.00571, "volume": 127703.9, "close_time": 1770429599999, "quote_volume": 725.182979, "trades": 21, "taker_buy_base": 74136.4, "taker_buy_quote": 420.508014 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0057, "high": 0.00575, "low": 0.00569, "close": 0.00571, "volume": 158518.3, "close_time": 1770433199999, "quote_volume": 906.952307, "trades": 21, "taker_buy_base": 88186.3, "taker_buy_quote": 505.297353 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00572, "high": 0.00577, "low": 0.00572, "close": 0.00574, "volume": 392210.9, "close_time": 1770436799999, "quote_volume": 2258.809308, "trades": 31, "taker_buy_base": 137258.8, "taker_buy_quote": 789.136838 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00574, "high": 0.00579, "low": 0.0057, "close": 0.0057, "volume": 112750.5, "close_time": 1770440399999, "quote_volume": 649.204637, "trades": 21, "taker_buy_base": 22638.1, "taker_buy_quote": 130.343504 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.00572, "high": 0.00573, "low": 0.0057, "close": 0.00572, "volume": 142136.6, "close_time": 1770443999999, "quote_volume": 813.354992, "trades": 19, "taker_buy_base": 106198.0, "taker_buy_quote": 607.901569 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.00572, "high": 0.00573, "low": 0.00563, "close": 0.00563, "volume": 148631.7, "close_time": 1770447599999, "quote_volume": 847.528654, "trades": 25, "taker_buy_base": 17590.1, "taker_buy_quote": 99.911768 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.00561, "high": 0.00561, "low": 0.00547, "close": 0.00554, "volume": 686637.5, "close_time": 1770451199999, "quote_volume": 3807.238436, "trades": 52, "taker_buy_base": 257057.6, "taker_buy_quote": 1419.641501 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00551, "close": 0.00551, "volume": 189359.2, "close_time": 1770454799999, "quote_volume": 1045.26065, "trades": 16, "taker_buy_base": 67267.9, "taker_buy_quote": 371.318808 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00554, "high": 0.00555, "low": 0.00551, "close": 0.00553, "volume": 201930.7, "close_time": 1770458399999, "quote_volume": 1115.312318, "trades": 21, "taker_buy_base": 173619.2, "taker_buy_quote": 958.88736 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00551, "close": 0.00553, "volume": 31335.6, "close_time": 1770461999999, "quote_volume": 173.013012, "trades": 8, "taker_buy_base": 17393.8, "taker_buy_quote": 95.973276 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00553, "high": 0.00553, "low": 0.00551, "close": 0.00553, "volume": 35186.2, "close_time": 1770465599999, "quote_volume": 194.376165, "trades": 9, "taker_buy_base": 9049.6, "taker_buy_quote": 49.998999 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00552, "high": 0.00571, "low": 0.00552, "close": 0.00567, "volume": 173424.9, "close_time": 1770469199999, "quote_volume": 976.568334, "trades": 35, "taker_buy_base": 129740.8, "taker_buy_quote": 732.903012 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00564, "high": 0.00564, "low": 0.00559, "close": 0.00562, "volume": 133310.9, "close_time": 1770472799999, "quote_volume": 749.279651, "trades": 32, "taker_buy_base": 89873.9, "taker_buy_quote": 504.415232 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00554, "close": 0.00554, "volume": 53502.6, "close_time": 1770476399999, "quote_volume": 299.113967, "trades": 22, "taker_buy_base": 48344.6, "taker_buy_quote": 270.472167 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00555, "high": 0.00563, "low": 0.00555, "close": 0.00563, "volume": 39022.4, "close_time": 1770479999999, "quote_volume": 217.594099, "trades": 10, "taker_buy_base": 37892.2, "taker_buy_quote": 211.253677 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00565, "high": 0.00578, "low": 0.0056, "close": 0.00565, "volume": 3128924.8, "close_time": 1770483599999, "quote_volume": 17790.745396, "trades": 265, "taker_buy_base": 1617850.0, "taker_buy_quote": 9202.459446 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00565, "high": 0.00567, "low": 0.00564, "close": 0.00564, "volume": 598179.3, "close_time": 1770487199999, "quote_volume": 3385.212017, "trades": 42, "taker_buy_base": 576014.3, "taker_buy_quote": 3260.201417 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00565, "high": 0.00572, "low": 0.00565, "close": 0.00569, "volume": 17508.5, "close_time": 1770490799999, "quote_volume": 99.745014, "trades": 9, "taker_buy_base": 4385.9, "taker_buy_quote": 24.99963 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00568, "close": 0.0057, "volume": 109070.2, "close_time": 1770494399999, "quote_volume": 621.089387, "trades": 11, "taker_buy_base": 96920.2, "taker_buy_quote": 552.036887 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00569, "high": 0.00572, "low": 0.00569, "close": 0.00572, "volume": 18200.0, "close_time": 1770497999999, "quote_volume": 103.7195, "trades": 6, "taker_buy_base": 2000.0, "taker_buy_quote": 11.42 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00572, "high": 0.00572, "low": 0.00569, "close": 0.00569, "volume": 17970.4, "close_time": 1770501599999, "quote_volume": 102.418804, "trades": 9, "taker_buy_base": 2935.1, "taker_buy_quote": 16.74011 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.00569, "high": 0.00569, "low": 0.00568, "close": 0.00569, "volume": 18688.8, "close_time": 1770505199999, "quote_volume": 106.273884, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00564, "close": 0.00569, "volume": 51767.5, "close_time": 1770508799999, "quote_volume": 293.730128, "trades": 24, "taker_buy_base": 5290.6, "taker_buy_quote": 30.013483 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00566, "close": 0.00567, "volume": 79077.0, "close_time": 1770512399999, "quote_volume": 449.134683, "trades": 21, "taker_buy_base": 12805.3, "taker_buy_quote": 72.956841 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00568, "close": 0.00569, "volume": 10885.8, "close_time": 1770515999999, "quote_volume": 61.890643, "trades": 5, "taker_buy_base": 1396.6, "taker_buy_quote": 7.96062 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00565, "close": 0.00565, "volume": 26256.7, "close_time": 1770519599999, "quote_volume": 149.05696, "trades": 9, "taker_buy_base": 2516.0, "taker_buy_quote": 14.29088 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.00567, "high": 0.00567, "low": 0.00562, "close": 0.00563, "volume": 45087.0, "close_time": 1770523199999, "quote_volume": 254.20734, "trades": 16, "taker_buy_base": 16629.2, "taker_buy_quote": 93.519842 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00562, "close": 0.00562, "volume": 11137.5, "close_time": 1770526799999, "quote_volume": 62.629875, "trades": 6, "taker_buy_base": 7425.0, "taker_buy_quote": 41.7285 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00562, "close": 0.00562, "volume": 17714.7, "close_time": 1770530399999, "quote_volume": 99.556614, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00558, "close": 0.00558, "volume": 582748.9, "close_time": 1770533999999, "quote_volume": 3257.475089, "trades": 7, "taker_buy_base": 2685.0, "taker_buy_quote": 15.017888 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00559, "high": 0.00561, "low": 0.00557, "close": 0.00561, "volume": 149763.9, "close_time": 1770537599999, "quote_volume": 837.198874, "trades": 20, "taker_buy_base": 57526.7, "taker_buy_quote": 321.791554 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00561, "high": 0.0057, "low": 0.00559, "close": 0.00568, "volume": 393773.7, "close_time": 1770541199999, "quote_volume": 2221.034896, "trades": 46, "taker_buy_base": 236719.9, "taker_buy_quote": 1332.35332 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00564, "high": 0.00565, "low": 0.00563, "close": 0.00564, "volume": 14456.5, "close_time": 1770544799999, "quote_volume": 81.533368, "trades": 5, "taker_buy_base": 1594.9, "taker_buy_quote": 9.011185 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00567, "high": 0.00569, "low": 0.0056, "close": 0.0056, "volume": 54889.3, "close_time": 1770548399999, "quote_volume": 310.613195, "trades": 11, "taker_buy_base": 41154.1, "taker_buy_quote": 233.386302 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.00562, "high": 0.00568, "low": 0.00561, "close": 0.00564, "volume": 166858.8, "close_time": 1770551999999, "quote_volume": 944.981357, "trades": 25, "taker_buy_base": 137231.4, "taker_buy_quote": 777.854135 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00562, "high": 0.00564, "low": 0.00561, "close": 0.00562, "volume": 17508.1, "close_time": 1770555599999, "quote_volume": 98.474801, "trades": 7, "taker_buy_base": 6182.1, "taker_buy_quote": 34.850925 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00559, "close": 0.00561, "volume": 69208.4, "close_time": 1770559199999, "quote_volume": 387.982076, "trades": 19, "taker_buy_base": 30523.2, "taker_buy_quote": 171.424189 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00559, "high": 0.0056, "low": 0.00555, "close": 0.00559, "volume": 142776.6, "close_time": 1770562799999, "quote_volume": 796.950002, "trades": 23, "taker_buy_base": 28729.7, "taker_buy_quote": 160.382218 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0056, "high": 0.00565, "low": 0.0055, "close": 0.00553, "volume": 499379.3, "close_time": 1770566399999, "quote_volume": 2788.655296, "trades": 54, "taker_buy_base": 240852.3, "taker_buy_quote": 1340.394949 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00553, "high": 0.00555, "low": 0.00544, "close": 0.00544, "volume": 243408.0, "close_time": 1770569999999, "quote_volume": 1332.575406, "trades": 23, "taker_buy_base": 57495.3, "taker_buy_quote": 317.33469 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.00546, "high": 0.00549, "low": 0.00546, "close": 0.00547, "volume": 69331.3, "close_time": 1770573599999, "quote_volume": 378.937205, "trades": 15, "taker_buy_base": 21699.1, "taker_buy_quote": 118.671433 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.00549, "high": 0.00553, "low": 0.00549, "close": 0.00552, "volume": 186004.1, "close_time": 1770577199999, "quote_volume": 1024.084659, "trades": 19, "taker_buy_base": 41126.2, "taker_buy_quote": 226.631789 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00553, "high": 0.00553, "low": 0.00551, "close": 0.00553, "volume": 34270.5, "close_time": 1770580799999, "quote_volume": 189.393935, "trades": 14, "taker_buy_base": 11115.9, "taker_buy_quote": 61.459768 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00545, "close": 0.00545, "volume": 75325.3, "close_time": 1770584399999, "quote_volume": 412.670128, "trades": 9, "taker_buy_base": 19481.3, "taker_buy_quote": 106.251198 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00542, "close": 0.00545, "volume": 25301.5, "close_time": 1770587999999, "quote_volume": 137.807739, "trades": 9, "taker_buy_base": 3970.1, "taker_buy_quote": 21.704731 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 26958.0, "close_time": 1770591599999, "quote_volume": 146.947291, "trades": 9, "taker_buy_base": 4631.6, "taker_buy_quote": 25.24222 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00538, "close": 0.00545, "volume": 1314294.0, "close_time": 1770595199999, "quote_volume": 7122.365302, "trades": 69, "taker_buy_base": 451556.5, "taker_buy_quote": 2442.681003 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00545, "close": 0.00545, "volume": 42018.2, "close_time": 1770598799999, "quote_volume": 229.238404, "trades": 10, "taker_buy_base": 15166.6, "taker_buy_quote": 82.859216 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00546, "high": 0.0055, "low": 0.00545, "close": 0.00547, "volume": 243924.1, "close_time": 1770602399999, "quote_volume": 1335.831766, "trades": 19, "taker_buy_base": 125132.2, "taker_buy_quote": 684.515567 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00548, "high": 0.00551, "low": 0.00548, "close": 0.00551, "volume": 84041.6, "close_time": 1770605999999, "quote_volume": 461.786506, "trades": 8, "taker_buy_base": 74191.7, "taker_buy_quote": 407.665429 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00553, "high": 0.00558, "low": 0.00552, "close": 0.00557, "volume": 67631.7, "close_time": 1770609599999, "quote_volume": 375.544388, "trades": 11, "taker_buy_base": 22674.8, "taker_buy_quote": 126.071888 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0056, "high": 0.00562, "low": 0.00556, "close": 0.00557, "volume": 75464.9, "close_time": 1770613199999, "quote_volume": 422.496488, "trades": 13, "taker_buy_base": 64270.2, "taker_buy_quote": 359.972367 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00555, "high": 0.0056, "low": 0.00555, "close": 0.00558, "volume": 67383.0, "close_time": 1770616799999, "quote_volume": 375.661371, "trades": 7, "taker_buy_base": 41413.5, "taker_buy_quote": 231.08733 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00555, "close": 0.00557, "volume": 167663.7, "close_time": 1770620399999, "quote_volume": 935.12377, "trades": 21, "taker_buy_base": 82168.8, "taker_buy_quote": 459.097133 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00554, "close": 0.00555, "volume": 97584.2, "close_time": 1770623999999, "quote_volume": 543.592585, "trades": 27, "taker_buy_base": 38299.7, "taker_buy_quote": 213.089927 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00547, "close": 0.00548, "volume": 161420.0, "close_time": 1770627599999, "quote_volume": 891.985741, "trades": 28, "taker_buy_base": 26159.2, "taker_buy_quote": 143.789378 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00542, "close": 0.00542, "volume": 74428.7, "close_time": 1770631199999, "quote_volume": 405.750319, "trades": 22, "taker_buy_base": 25070.3, "taker_buy_quote": 136.633135 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00541, "high": 0.00544, "low": 0.00533, "close": 0.00535, "volume": 92801.4, "close_time": 1770634799999, "quote_volume": 499.149763, "trades": 26, "taker_buy_base": 53551.5, "taker_buy_quote": 287.824272 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 19866.3, "close_time": 1770638399999, "quote_volume": 106.483368, "trades": 2, "taker_buy_base": 18674.1, "taker_buy_quote": 100.093176 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00538, "close": 0.0054, "volume": 51100.5, "close_time": 1770641999999, "quote_volume": 275.448783, "trades": 12, "taker_buy_base": 44696.2, "taker_buy_quote": 240.947007 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00534, "close": 0.00535, "volume": 41568.3, "close_time": 1770645599999, "quote_volume": 223.767849, "trades": 15, "taker_buy_base": 27502.9, "taker_buy_quote": 147.863136 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00535, "high": 0.00542, "low": 0.00532, "close": 0.0054, "volume": 626971.9, "close_time": 1770649199999, "quote_volume": 3376.361646, "trades": 45, "taker_buy_base": 373800.9, "taker_buy_quote": 2018.240392 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00536, "close": 0.00543, "volume": 289338.3, "close_time": 1770652799999, "quote_volume": 1569.552371, "trades": 43, "taker_buy_base": 224746.6, "taker_buy_quote": 1218.879432 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0054, "high": 0.00548, "low": 0.0054, "close": 0.00547, "volume": 205779.4, "close_time": 1770656399999, "quote_volume": 1124.84019, "trades": 24, "taker_buy_base": 16913.0, "taker_buy_quote": 91.732873 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.00551, "high": 0.00553, "low": 0.0055, "close": 0.00552, "volume": 822268.3, "close_time": 1770659999999, "quote_volume": 4542.385698, "trades": 22, "taker_buy_base": 579184.8, "taker_buy_quote": 3202.891944 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00552, "high": 0.00552, "low": 0.00544, "close": 0.00544, "volume": 24860.3, "close_time": 1770663599999, "quote_volume": 135.572436, "trades": 11, "taker_buy_base": 5086.0, "taker_buy_quote": 27.782452 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00547, "close": 0.00549, "volume": 22070.1, "close_time": 1770667199999, "quote_volume": 120.91206, "trades": 7, "taker_buy_base": 4562.0, "taker_buy_quote": 24.99976 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00545, "close": 0.00547, "volume": 93177.6, "close_time": 1770670799999, "quote_volume": 509.688133, "trades": 20, "taker_buy_base": 27841.3, "taker_buy_quote": 152.758383 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00545, "close": 0.00547, "volume": 82263.7, "close_time": 1770674399999, "quote_volume": 448.983866, "trades": 12, "taker_buy_base": 45959.0, "taker_buy_quote": 250.798172 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00546, "close": 0.00546, "volume": 22876.9, "close_time": 1770677999999, "quote_volume": 124.907874, "trades": 2, "taker_buy_base": 4578.7, "taker_buy_quote": 24.999702 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00545, "high": 0.00545, "low": 0.00542, "close": 0.00542, "volume": 142938.5, "close_time": 1770681599999, "quote_volume": 776.244026, "trades": 12, "taker_buy_base": 43447.3, "taker_buy_quote": 235.935978 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 10669.4, "close_time": 1770685199999, "quote_volume": 57.828148, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0054, "high": 0.00545, "low": 0.0054, "close": 0.00544, "volume": 51346.4, "close_time": 1770688799999, "quote_volume": 278.344794, "trades": 17, "taker_buy_base": 5614.1, "taker_buy_quote": 30.428422 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00542, "close": 0.00542, "volume": 12420.4, "close_time": 1770692399999, "quote_volume": 67.36887, "trades": 4, "taker_buy_base": 8539.2, "taker_buy_quote": 46.293954 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00531, "close": 0.00533, "volume": 150639.2, "close_time": 1770695999999, "quote_volume": 806.681453, "trades": 24, "taker_buy_base": 45107.3, "taker_buy_quote": 240.625643 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00534, "high": 0.0054, "low": 0.00533, "close": 0.00538, "volume": 88639.1, "close_time": 1770699599999, "quote_volume": 474.682115, "trades": 16, "taker_buy_base": 34580.8, "taker_buy_quote": 185.417782 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00529, "close": 0.00532, "volume": 260721.4, "close_time": 1770703199999, "quote_volume": 1384.486324, "trades": 29, "taker_buy_base": 47144.1, "taker_buy_quote": 252.176256 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00532, "high": 0.00532, "low": 0.00522, "close": 0.00522, "volume": 376368.3, "close_time": 1770706799999, "quote_volume": 1977.723533, "trades": 27, "taker_buy_base": 48718.9, "taker_buy_quote": 256.583347 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00524, "close": 0.00525, "volume": 20646.3, "close_time": 1770710399999, "quote_volume": 108.46117, "trades": 8, "taker_buy_base": 14918.2, "taker_buy_quote": 78.274083 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 29126.8, "close_time": 1770713999999, "quote_volume": 153.157364, "trades": 8, "taker_buy_base": 25445.3, "taker_buy_quote": 133.81696 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0053, "high": 0.0053, "low": 0.00527, "close": 0.00527, "volume": 42056.5, "close_time": 1770717599999, "quote_volume": 222.12344, "trades": 9, "taker_buy_base": 24092.5, "taker_buy_quote": 127.1083 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00525, "close": 0.00525, "volume": 83923.4, "close_time": 1770721199999, "quote_volume": 442.279327, "trades": 14, "taker_buy_base": 9370.8, "taker_buy_quote": 49.351522 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00524, "close": 0.00525, "volume": 24434.5, "close_time": 1770724799999, "quote_volume": 128.153017, "trades": 4, "taker_buy_base": 4361.3, "taker_buy_quote": 22.934895 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 25545.9, "close_time": 1770728399999, "quote_volume": 133.496487, "trades": 6, "taker_buy_base": 3208.7, "taker_buy_quote": 16.800561 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.00523, "high": 0.00526, "low": 0.00523, "close": 0.00525, "volume": 11454.8, "close_time": 1770731999999, "quote_volume": 60.048967, "trades": 5, "taker_buy_base": 5972.5, "taker_buy_quote": 31.298914 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00528, "high": 0.0053, "low": 0.00523, "close": 0.00527, "volume": 1260873.6, "close_time": 1770735599999, "quote_volume": 6650.812855, "trades": 90, "taker_buy_base": 528599.2, "taker_buy_quote": 2787.349727 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.00527, "high": 0.00533, "low": 0.00527, "close": 0.0053, "volume": 216457.0, "close_time": 1770739199999, "quote_volume": 1147.409521, "trades": 22, "taker_buy_base": 183643.8, "taker_buy_quote": 973.140645 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00527, "high": 0.00532, "low": 0.00527, "close": 0.0053, "volume": 300020.5, "close_time": 1770742799999, "quote_volume": 1590.63533, "trades": 24, "taker_buy_base": 139845.2, "taker_buy_quote": 740.916292 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0053, "high": 0.00533, "low": 0.0053, "close": 0.00533, "volume": 72104.9, "close_time": 1770746399999, "quote_volume": 383.151975, "trades": 11, "taker_buy_base": 28885.7, "taker_buy_quote": 153.393139 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00525, "close": 0.00525, "volume": 48361.2, "close_time": 1770749999999, "quote_volume": 254.386915, "trades": 11, "taker_buy_base": 22908.1, "taker_buy_quote": 120.35814 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00522, "close": 0.00526, "volume": 121187.7, "close_time": 1770753599999, "quote_volume": 634.669241, "trades": 52, "taker_buy_base": 45772.4, "taker_buy_quote": 239.655989 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00525, "high": 0.00525, "low": 0.00522, "close": 0.00522, "volume": 16013.7, "close_time": 1770757199999, "quote_volume": 83.977992, "trades": 8, "taker_buy_base": 1233.6, "taker_buy_quote": 6.4764 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00521, "close": 0.00521, "volume": 53661.2, "close_time": 1770760799999, "quote_volume": 280.340011, "trades": 6, "taker_buy_base": 11335.9, "taker_buy_quote": 59.513475 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "close_time": 1770764399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 25375.0, "close_time": 1770767999999, "quote_volume": 133.72625, "trades": 3, "taker_buy_base": 22958.9, "taker_buy_quote": 120.993403 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 88779.1, "close_time": 1770771599999, "quote_volume": 465.944171, "trades": 11, "taker_buy_base": 20000.0, "taker_buy_quote": 105.2 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00529, "high": 0.00531, "low": 0.00528, "close": 0.0053, "volume": 8350.2, "close_time": 1770775199999, "quote_volume": 44.193768, "trades": 4, "taker_buy_base": 1636.5, "taker_buy_quote": 8.689815 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 25960.6, "close_time": 1770778799999, "quote_volume": 137.910392, "trades": 5, "taker_buy_base": 1995.0, "taker_buy_quote": 10.6134 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00528, "high": 0.00532, "low": 0.00525, "close": 0.00531, "volume": 116757.5, "close_time": 1770782399999, "quote_volume": 615.832715, "trades": 21, "taker_buy_base": 50760.4, "taker_buy_quote": 267.632943 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00526, "high": 0.00526, "low": 0.0052, "close": 0.0052, "volume": 190193.8, "close_time": 1770785999999, "quote_volume": 997.388015, "trades": 18, "taker_buy_base": 73851.5, "taker_buy_quote": 386.409736 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00517, "close": 0.00517, "volume": 40406.1, "close_time": 1770789599999, "quote_volume": 210.700184, "trades": 9, "taker_buy_base": 20578.1, "taker_buy_quote": 107.079056 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00512, "close": 0.00516, "volume": 206883.6, "close_time": 1770793199999, "quote_volume": 1066.077935, "trades": 22, "taker_buy_base": 49850.1, "taker_buy_quote": 257.040643 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00514, "high": 0.00514, "low": 0.00511, "close": 0.00511, "volume": 89265.7, "close_time": 1770796799999, "quote_volume": 458.207881, "trades": 18, "taker_buy_base": 20835.6, "taker_buy_quote": 106.797365 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 23657.8, "close_time": 1770800399999, "quote_volume": 121.010793, "trades": 8, "taker_buy_base": 1188.1, "taker_buy_quote": 6.071191 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00513, "high": 0.00514, "low": 0.0051, "close": 0.00514, "volume": 283113.1, "close_time": 1770803999999, "quote_volume": 1446.036552, "trades": 22, "taker_buy_base": 42871.8, "taker_buy_quote": 219.679733 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00513, "high": 0.00513, "low": 0.00508, "close": 0.0051, "volume": 94608.4, "close_time": 1770807599999, "quote_volume": 483.256928, "trades": 17, "taker_buy_base": 33037.3, "taker_buy_quote": 168.523973 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00511, "high": 0.00514, "low": 0.00511, "close": 0.00514, "volume": 123600.9, "close_time": 1770811199999, "quote_volume": 634.029902, "trades": 23, "taker_buy_base": 81048.9, "taker_buy_quote": 415.744153 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 26748.3, "close_time": 1770814799999, "quote_volume": 137.793401, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00513, "high": 0.00519, "low": 0.00512, "close": 0.00519, "volume": 898099.0, "close_time": 1770818399999, "quote_volume": 4636.858125, "trades": 54, "taker_buy_base": 348137.7, "taker_buy_quote": 1794.462951 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00523, "high": 0.00531, "low": 0.00512, "close": 0.00514, "volume": 589249.2, "close_time": 1770821999999, "quote_volume": 3094.286383, "trades": 51, "taker_buy_base": 405684.0, "taker_buy_quote": 2129.970784 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00512, "high": 0.00514, "low": 0.00509, "close": 0.00513, "volume": 83351.7, "close_time": 1770825599999, "quote_volume": 426.547426, "trades": 26, "taker_buy_base": 35726.3, "taker_buy_quote": 182.528609 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00514, "high": 0.0052, "low": 0.00512, "close": 0.00512, "volume": 129547.8, "close_time": 1770829199999, "quote_volume": 670.302959, "trades": 17, "taker_buy_base": 83449.8, "taker_buy_quote": 432.239312 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00511, "high": 0.0052, "low": 0.0051, "close": 0.00519, "volume": 252950.2, "close_time": 1770832799999, "quote_volume": 1308.980526, "trades": 27, "taker_buy_base": 119786.9, "taker_buy_quote": 619.273219 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00514, "high": 0.00538, "low": 0.00514, "close": 0.00534, "volume": 1906003.0, "close_time": 1770836399999, "quote_volume": 10101.53059, "trades": 124, "taker_buy_base": 725743.6, "taker_buy_quote": 3853.061922 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00522, "close": 0.00525, "volume": 928889.7, "close_time": 1770839999999, "quote_volume": 4909.377561, "trades": 36, "taker_buy_base": 198069.0, "taker_buy_quote": 1045.172405 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00525, "high": 0.00529, "low": 0.00522, "close": 0.00529, "volume": 43275.5, "close_time": 1770843599999, "quote_volume": 227.163287, "trades": 10, "taker_buy_base": 27042.5, "taker_buy_quote": 142.003754 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.00529, "high": 0.00535, "low": 0.00529, "close": 0.00534, "volume": 699833.5, "close_time": 1770847199999, "quote_volume": 3739.478217, "trades": 30, "taker_buy_base": 123436.7, "taker_buy_quote": 657.15202 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00533, "high": 0.00539, "low": 0.00532, "close": 0.00532, "volume": 244358.0, "close_time": 1770850799999, "quote_volume": 1305.568608, "trades": 12, "taker_buy_base": 163593.4, "taker_buy_quote": 875.016203 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00534, "high": 0.0054, "low": 0.00534, "close": 0.00536, "volume": 243066.7, "close_time": 1770854399999, "quote_volume": 1305.278057, "trades": 25, "taker_buy_base": 59633.6, "taker_buy_quote": 320.092773 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00536, "high": 0.00542, "low": 0.00536, "close": 0.00541, "volume": 144698.7, "close_time": 1770857999999, "quote_volume": 777.877033, "trades": 16, "taker_buy_base": 34810.6, "taker_buy_quote": 187.200794 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00542, "close": 0.00543, "volume": 134750.0, "close_time": 1770861599999, "quote_volume": 731.111128, "trades": 23, "taker_buy_base": 92047.6, "taker_buy_quote": 499.189171 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00542, "close": 0.00544, "volume": 73778.5, "close_time": 1770865199999, "quote_volume": 401.184969, "trades": 19, "taker_buy_base": 42409.2, "taker_buy_quote": 230.546836 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00543, "high": 0.00547, "low": 0.00543, "close": 0.00547, "volume": 52168.1, "close_time": 1770868799999, "quote_volume": 284.915091, "trades": 12, "taker_buy_base": 4010.4, "taker_buy_quote": 21.896784 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00549, "high": 0.00554, "low": 0.00548, "close": 0.00554, "volume": 22660.6, "close_time": 1770872399999, "quote_volume": 125.102142, "trades": 10, "taker_buy_base": 5269.6, "taker_buy_quote": 29.193584 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00554, "high": 0.0056, "low": 0.00552, "close": 0.0056, "volume": 318614.3, "close_time": 1770875999999, "quote_volume": 1768.056611, "trades": 47, "taker_buy_base": 117629.5, "taker_buy_quote": 654.342813 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.00562, "high": 0.00569, "low": 0.00562, "close": 0.00564, "volume": 67500.5, "close_time": 1770879599999, "quote_volume": 382.367965, "trades": 17, "taker_buy_base": 22632.4, "taker_buy_quote": 128.362901 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00564, "high": 0.00564, "low": 0.00562, "close": 0.00563, "volume": 449114.8, "close_time": 1770883199999, "quote_volume": 2526.808863, "trades": 61, "taker_buy_base": 385500.8, "taker_buy_quote": 2168.640457 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00557, "close": 0.00559, "volume": 275628.5, "close_time": 1770886799999, "quote_volume": 1559.002661, "trades": 28, "taker_buy_base": 141114.3, "taker_buy_quote": 799.470921 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00558, "high": 0.00574, "low": 0.00558, "close": 0.00566, "volume": 716400.4, "close_time": 1770890399999, "quote_volume": 4081.376005, "trades": 76, "taker_buy_base": 317840.2, "taker_buy_quote": 1809.150779 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00563, "close": 0.00566, "volume": 115117.2, "close_time": 1770893999999, "quote_volume": 650.089585, "trades": 12, "taker_buy_base": 65008.0, "taker_buy_quote": 367.872947 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00563, "close": 0.00564, "volume": 160332.9, "close_time": 1770897599999, "quote_volume": 905.458884, "trades": 27, "taker_buy_base": 91502.1, "taker_buy_quote": 516.314792 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00551, "close": 0.00551, "volume": 164956.9, "close_time": 1770901199999, "quote_volume": 914.25521, "trades": 28, "taker_buy_base": 49485.3, "taker_buy_quote": 275.233845 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00547, "close": 0.00553, "volume": 91213.1, "close_time": 1770904799999, "quote_volume": 501.9329, "trades": 18, "taker_buy_base": 8874.9, "taker_buy_quote": 48.982071 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0055, "high": 0.00557, "low": 0.0055, "close": 0.00557, "volume": 561510.4, "close_time": 1770908399999, "quote_volume": 3115.780642, "trades": 34, "taker_buy_base": 69294.6, "taker_buy_quote": 383.61831 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00544, "close": 0.00544, "volume": 441733.9, "close_time": 1770911999999, "quote_volume": 2430.422096, "trades": 37, "taker_buy_base": 105668.2, "taker_buy_quote": 581.423242 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00539, "close": 0.00542, "volume": 354565.7, "close_time": 1770915599999, "quote_volume": 1934.894916, "trades": 44, "taker_buy_base": 167053.0, "taker_buy_quote": 911.182542 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00543, "high": 0.00546, "low": 0.00543, "close": 0.00545, "volume": 17640.8, "close_time": 1770919199999, "quote_volume": 95.932854, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00539, "close": 0.00541, "volume": 79850.3, "close_time": 1770922799999, "quote_volume": 431.989407, "trades": 4, "taker_buy_base": 75757.7, "taker_buy_quote": 409.849157 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00541, "high": 0.00547, "low": 0.0054, "close": 0.00543, "volume": 69340.0, "close_time": 1770926399999, "quote_volume": 377.325452, "trades": 11, "taker_buy_base": 29934.7, "taker_buy_quote": 162.826935 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00538, "close": 0.00539, "volume": 49830.0, "close_time": 1770929999999, "quote_volume": 268.742006, "trades": 7, "taker_buy_base": 37806.6, "taker_buy_quote": 203.775568 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 61162.9, "close_time": 1770933599999, "quote_volume": 329.853387, "trades": 6, "taker_buy_base": 53147.3, "taker_buy_quote": 286.649303 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 63676.6, "close_time": 1770937199999, "quote_volume": 342.742314, "trades": 5, "taker_buy_base": 63676.6, "taker_buy_quote": 342.742314 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00545, "close": 0.00548, "volume": 58989.7, "close_time": 1770940799999, "quote_volume": 322.768192, "trades": 12, "taker_buy_base": 33432.7, "taker_buy_quote": 183.097208 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00548, "high": 0.00548, "low": 0.0054, "close": 0.00541, "volume": 87008.3, "close_time": 1770944399999, "quote_volume": 471.57755, "trades": 24, "taker_buy_base": 29960.4, "taker_buy_quote": 162.166584 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00542, "close": 0.00542, "volume": 67253.2, "close_time": 1770947999999, "quote_volume": 364.818992, "trades": 11, "taker_buy_base": 49109.1, "taker_buy_quote": 266.402034 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00533, "close": 0.00536, "volume": 465594.2, "close_time": 1770951599999, "quote_volume": 2498.48328, "trades": 36, "taker_buy_base": 212379.8, "taker_buy_quote": 1138.893044 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00536, "volume": 177686.6, "close_time": 1770955199999, "quote_volume": 952.444055, "trades": 17, "taker_buy_base": 177686.6, "taker_buy_quote": 952.444055 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 55780.1, "close_time": 1770958799999, "quote_volume": 296.960941, "trades": 7, "taker_buy_base": 15780.1, "taker_buy_quote": 84.060941 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15870.0, "close_time": 1770962399999, "quote_volume": 84.111, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00527, "high": 0.00528, "low": 0.00524, "close": 0.00528, "volume": 52472.1, "close_time": 1770965999999, "quote_volume": 276.14663, "trades": 15, "taker_buy_base": 16704.0, "taker_buy_quote": 87.885158 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 18705.5, "close_time": 1770969599999, "quote_volume": 99.227127, "trades": 6, "taker_buy_base": 6171.9, "taker_buy_quote": 32.772789 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 37933.1, "close_time": 1770973199999, "quote_volume": 201.472233, "trades": 9, "taker_buy_base": 17970.1, "taker_buy_quote": 95.468703 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00534, "high": 0.00538, "low": 0.00534, "close": 0.00537, "volume": 108240.7, "close_time": 1770976799999, "quote_volume": 580.419908, "trades": 21, "taker_buy_base": 44793.3, "taker_buy_quote": 240.260876 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00539, "close": 0.00539, "volume": 189932.9, "close_time": 1770980399999, "quote_volume": 1025.939987, "trades": 21, "taker_buy_base": 26639.4, "taker_buy_quote": 144.129475 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00537, "close": 0.00539, "volume": 56783.7, "close_time": 1770983999999, "quote_volume": 305.15719, "trades": 13, "taker_buy_base": 33421.2, "taker_buy_quote": 179.700565 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 3405.3, "close_time": 1770987599999, "quote_volume": 18.206844, "trades": 2, "taker_buy_base": 2254.2, "taker_buy_quote": 12.05997 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00535, "close": 0.00535, "volume": 172414.5, "close_time": 1770991199999, "quote_volume": 928.234553, "trades": 11, "taker_buy_base": 20690.8, "taker_buy_quote": 111.190743 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00533, "high": 0.0054, "low": 0.00533, "close": 0.00537, "volume": 461539.9, "close_time": 1770994799999, "quote_volume": 2478.216705, "trades": 56, "taker_buy_base": 231788.5, "taker_buy_quote": 1244.335082 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00539, "high": 0.00554, "low": 0.00539, "close": 0.00545, "volume": 56594.1, "close_time": 1770998399999, "quote_volume": 309.215945, "trades": 20, "taker_buy_base": 19465.4, "taker_buy_quote": 106.67054 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00544, "high": 0.00555, "low": 0.00544, "close": 0.00555, "volume": 164228.1, "close_time": 1771001999999, "quote_volume": 898.328181, "trades": 25, "taker_buy_base": 96315.0, "taker_buy_quote": 525.517021 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00553, "close": 0.00555, "volume": 148263.8, "close_time": 1771005599999, "quote_volume": 821.427348, "trades": 19, "taker_buy_base": 34772.2, "taker_buy_quote": 192.619574 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00552, "high": 0.00552, "low": 0.00551, "close": 0.00551, "volume": 33075.9, "close_time": 1771009199999, "quote_volume": 182.320773, "trades": 6, "taker_buy_base": 5550.2, "taker_buy_quote": 30.616198 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00554, "high": 0.00555, "low": 0.00553, "close": 0.00555, "volume": 22531.2, "close_time": 1771012799999, "quote_volume": 124.82497, "trades": 4, "taker_buy_base": 18066.8, "taker_buy_quote": 100.090072 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00554, "close": 0.00554, "volume": 5238.2, "close_time": 1771016399999, "quote_volume": 29.034042, "trades": 2, "taker_buy_base": 1441.4, "taker_buy_quote": 7.99977 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.00557, "high": 0.00561, "low": 0.00553, "close": 0.00554, "volume": 671898.8, "close_time": 1771019999999, "quote_volume": 3742.995249, "trades": 83, "taker_buy_base": 421560.0, "taker_buy_quote": 2343.69178 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.00556, "high": 0.00558, "low": 0.00554, "close": 0.00555, "volume": 121146.4, "close_time": 1771023599999, "quote_volume": 672.46612, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00554, "high": 0.00555, "low": 0.00554, "close": 0.00554, "volume": 271609.1, "close_time": 1771027199999, "quote_volume": 1504.792882, "trades": 28, "taker_buy_base": 176363.6, "taker_buy_quote": 977.054344 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00551, "close": 0.00556, "volume": 56006.2, "close_time": 1771030799999, "quote_volume": 309.890369, "trades": 8, "taker_buy_base": 11166.2, "taker_buy_quote": 61.860748 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00553, "close": 0.00554, "volume": 14671.5, "close_time": 1771034399999, "quote_volume": 81.294225, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00554, "close": 0.00554, "volume": 29003.8, "close_time": 1771037999999, "quote_volume": 160.898907, "trades": 5, "taker_buy_base": 18001.8, "taker_buy_quote": 99.90999 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00555, "close": 0.00555, "volume": 1270.9, "close_time": 1771041599999, "quote_volume": 7.053495, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00553, "high": 0.00554, "low": 0.00553, "close": 0.00554, "volume": 15888.4, "close_time": 1771045199999, "quote_volume": 87.982485, "trades": 4, "taker_buy_base": 11965.0, "taker_buy_quote": 66.286083 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00552, "close": 0.00552, "volume": 23816.3, "close_time": 1771048799999, "quote_volume": 131.651774, "trades": 7, "taker_buy_base": 11770.2, "taker_buy_quote": 65.049972 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0055, "high": 0.00551, "low": 0.0055, "close": 0.0055, "volume": 34715.9, "close_time": 1771052399999, "quote_volume": 190.951293, "trades": 7, "taker_buy_base": 9853.1, "taker_buy_quote": 54.205893 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00551, "close": 0.00552, "volume": 8923.4, "close_time": 1771055999999, "quote_volume": 49.217934, "trades": 4, "taker_buy_base": 5000.0, "taker_buy_quote": 27.560766 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00554, "high": 0.00559, "low": 0.00553, "close": 0.00559, "volume": 47903.9, "close_time": 1771059599999, "quote_volume": 265.795121, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00558, "close": 0.00558, "volume": 15693.6, "close_time": 1771063199999, "quote_volume": 87.570288, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00557, "high": 0.00557, "low": 0.00555, "close": 0.00555, "volume": 23071.2, "close_time": 1771066799999, "quote_volume": 128.269784, "trades": 6, "taker_buy_base": 5442.3, "taker_buy_quote": 30.204765 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00555, "high": 0.00561, "low": 0.00555, "close": 0.00559, "volume": 61609.8, "close_time": 1771070399999, "quote_volume": 344.294482, "trades": 12, "taker_buy_base": 30398.1, "taker_buy_quote": 170.227084 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0056, "high": 0.00562, "low": 0.00555, "close": 0.00555, "volume": 204392.7, "close_time": 1771073999999, "quote_volume": 1140.845914, "trades": 48, "taker_buy_base": 101962.1, "taker_buy_quote": 569.681401 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00551, "close": 0.00553, "volume": 93848.1, "close_time": 1771077599999, "quote_volume": 519.614334, "trades": 29, "taker_buy_base": 31598.9, "taker_buy_quote": 175.207892 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.00554, "high": 0.00561, "low": 0.00554, "close": 0.00561, "volume": 295446.4, "close_time": 1771081199999, "quote_volume": 1643.999579, "trades": 75, "taker_buy_base": 204576.7, "taker_buy_quote": 1138.649155 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.00561, "high": 0.00564, "low": 0.00558, "close": 0.00562, "volume": 256578.0, "close_time": 1771084799999, "quote_volume": 1437.798303, "trades": 42, "taker_buy_base": 167916.5, "taker_buy_quote": 940.62107 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00562, "high": 0.00565, "low": 0.00559, "close": 0.00564, "volume": 225719.2, "close_time": 1771088399999, "quote_volume": 1266.738915, "trades": 58, "taker_buy_base": 148436.3, "taker_buy_quote": 832.778426 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00565, "high": 0.00567, "low": 0.00564, "close": 0.00566, "volume": 79210.7, "close_time": 1771091999999, "quote_volume": 447.84942, "trades": 12, "taker_buy_base": 8313.4, "taker_buy_quote": 47.06398 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00565, "high": 0.00568, "low": 0.00565, "close": 0.00567, "volume": 46126.9, "close_time": 1771095599999, "quote_volume": 261.140359, "trades": 22, "taker_buy_base": 31565.6, "taker_buy_quote": 178.711988 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00568, "high": 0.00574, "low": 0.00568, "close": 0.00573, "volume": 45792.4, "close_time": 1771099199999, "quote_volume": 261.508329, "trades": 13, "taker_buy_base": 40794.1, "taker_buy_quote": 232.957896 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00575, "high": 0.00575, "low": 0.0057, "close": 0.00573, "volume": 75927.6, "close_time": 1771102799999, "quote_volume": 434.96592, "trades": 16, "taker_buy_base": 55909.4, "taker_buy_quote": 320.1224 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00575, "high": 0.00584, "low": 0.00573, "close": 0.00574, "volume": 3530307.8, "close_time": 1771106399999, "quote_volume": 20502.873766, "trades": 164, "taker_buy_base": 950496.2, "taker_buy_quote": 5517.245548 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00576, "high": 0.00582, "low": 0.00576, "close": 0.00581, "volume": 109463.8, "close_time": 1771109999999, "quote_volume": 634.033913, "trades": 17, "taker_buy_base": 83421.0, "taker_buy_quote": 483.268285 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00579, "high": 0.0058, "low": 0.00575, "close": 0.00575, "volume": 148953.7, "close_time": 1771113599999, "quote_volume": 860.937871, "trades": 71, "taker_buy_base": 46412.8, "taker_buy_quote": 268.720752 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00573, "high": 0.00573, "low": 0.00569, "close": 0.00569, "volume": 609122.7, "close_time": 1771117199999, "quote_volume": 3483.8011, "trades": 34, "taker_buy_base": 18788.8, "taker_buy_quote": 107.256069 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.00571, "high": 0.00574, "low": 0.00567, "close": 0.00569, "volume": 183469.3, "close_time": 1771120799999, "quote_volume": 1046.597308, "trades": 46, "taker_buy_base": 39919.3, "taker_buy_quote": 227.635261 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00562, "close": 0.00562, "volume": 209084.5, "close_time": 1771124399999, "quote_volume": 1188.022212, "trades": 40, "taker_buy_base": 98577.5, "taker_buy_quote": 562.040706 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00564, "high": 0.00568, "low": 0.00559, "close": 0.00567, "volume": 227153.4, "close_time": 1771127999999, "quote_volume": 1280.632053, "trades": 30, "taker_buy_base": 38375.6, "taker_buy_quote": 216.02513 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00568, "high": 0.00572, "low": 0.00563, "close": 0.00567, "volume": 398224.4, "close_time": 1771131599999, "quote_volume": 2263.240399, "trades": 138, "taker_buy_base": 227179.2, "taker_buy_quote": 1290.637874 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00567, "high": 0.00572, "low": 0.00567, "close": 0.00571, "volume": 341551.8, "close_time": 1771135199999, "quote_volume": 1947.992405, "trades": 79, "taker_buy_base": 183879.0, "taker_buy_quote": 1048.89831 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0057, "high": 0.00572, "low": 0.00568, "close": 0.00568, "volume": 230647.7, "close_time": 1771138799999, "quote_volume": 1314.634892, "trades": 53, "taker_buy_base": 125518.9, "taker_buy_quote": 715.300732 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00569, "close": 0.00573, "volume": 153970.0, "close_time": 1771142399999, "quote_volume": 880.255016, "trades": 36, "taker_buy_base": 84080.6, "taker_buy_quote": 480.647002 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00575, "high": 0.00575, "low": 0.00562, "close": 0.00565, "volume": 182529.7, "close_time": 1771145999999, "quote_volume": 1034.224616, "trades": 36, "taker_buy_base": 87642.5, "taker_buy_quote": 496.139226 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00569, "high": 0.00569, "low": 0.00565, "close": 0.00565, "volume": 58320.8, "close_time": 1771149599999, "quote_volume": 330.795023, "trades": 10, "taker_buy_base": 18582.1, "taker_buy_quote": 105.712929 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00558, "close": 0.00561, "volume": 199712.2, "close_time": 1771153199999, "quote_volume": 1116.467584, "trades": 19, "taker_buy_base": 88920.5, "taker_buy_quote": 496.678903 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00558, "close": 0.00558, "volume": 58426.2, "close_time": 1771156799999, "quote_volume": 327.374068, "trades": 17, "taker_buy_base": 8497.2, "taker_buy_quote": 47.58432 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00557, "high": 0.00557, "low": 0.0054, "close": 0.0054, "volume": 264354.9, "close_time": 1771160399999, "quote_volume": 1451.402913, "trades": 51, "taker_buy_base": 98514.4, "taker_buy_quote": 539.612875 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.00542, "high": 0.00547, "low": 0.00536, "close": 0.00538, "volume": 362803.4, "close_time": 1771163999999, "quote_volume": 1964.063539, "trades": 51, "taker_buy_base": 47781.0, "taker_buy_quote": 259.14241 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00538, "high": 0.00547, "low": 0.00538, "close": 0.00547, "volume": 120695.4, "close_time": 1771167599999, "quote_volume": 652.823232, "trades": 22, "taker_buy_base": 90925.3, "taker_buy_quote": 491.722435 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00545, "close": 0.00545, "volume": 85584.7, "close_time": 1771171199999, "quote_volume": 467.288981, "trades": 18, "taker_buy_base": 19338.1, "taker_buy_quote": 105.596425 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00544, "high": 0.00547, "low": 0.00544, "close": 0.00546, "volume": 44872.8, "close_time": 1771174799999, "quote_volume": 244.668486, "trades": 18, "taker_buy_base": 22345.2, "taker_buy_quote": 121.705336 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00541, "close": 0.00544, "volume": 423577.9, "close_time": 1771178399999, "quote_volume": 2305.192502, "trades": 36, "taker_buy_base": 19208.2, "taker_buy_quote": 104.781712 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00541, "high": 0.0055, "low": 0.00539, "close": 0.00544, "volume": 71609.7, "close_time": 1771181999999, "quote_volume": 390.907729, "trades": 26, "taker_buy_base": 13908.9, "taker_buy_quote": 76.095623 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0054, "high": 0.00544, "low": 0.0054, "close": 0.00542, "volume": 59371.2, "close_time": 1771185599999, "quote_volume": 321.155434, "trades": 15, "taker_buy_base": 6023.2, "taker_buy_quote": 32.56703 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00543, "high": 0.00557, "low": 0.00543, "close": 0.00551, "volume": 384646.0, "close_time": 1771189199999, "quote_volume": 2123.425597, "trades": 69, "taker_buy_base": 267772.3, "taker_buy_quote": 1476.950525 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00551, "high": 0.00551, "low": 0.00549, "close": 0.00549, "volume": 40433.6, "close_time": 1771192799999, "quote_volume": 222.531498, "trades": 9, "taker_buy_base": 21921.9, "taker_buy_quote": 120.789669 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00548, "close": 0.00548, "volume": 26778.2, "close_time": 1771196399999, "quote_volume": 146.936932, "trades": 8, "taker_buy_base": 25289.5, "taker_buy_quote": 138.778856 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.00548, "high": 0.00551, "low": 0.00548, "close": 0.0055, "volume": 33671.3, "close_time": 1771199999999, "quote_volume": 185.16373, "trades": 8, "taker_buy_base": 18652.9, "taker_buy_quote": 102.600076 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00549, "close": 0.00549, "volume": 45966.9, "close_time": 1771203599999, "quote_volume": 252.978332, "trades": 12, "taker_buy_base": 1596.9, "taker_buy_quote": 8.766981 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00549, "high": 0.00551, "low": 0.00547, "close": 0.00548, "volume": 28196.8, "close_time": 1771207199999, "quote_volume": 154.826289, "trades": 10, "taker_buy_base": 5895.4, "taker_buy_quote": 32.41943 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00545, "close": 0.00545, "volume": 109797.1, "close_time": 1771210799999, "quote_volume": 599.455567, "trades": 21, "taker_buy_base": 39339.1, "taker_buy_quote": 215.067525 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00543, "close": 0.00544, "volume": 76677.2, "close_time": 1771214399999, "quote_volume": 417.422131, "trades": 13, "taker_buy_base": 25926.9, "taker_buy_quote": 141.16398 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00545, "close": 0.00546, "volume": 39511.3, "close_time": 1771217999999, "quote_volume": 215.790467, "trades": 8, "taker_buy_base": 18331.8, "taker_buy_quote": 100.091628 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00549, "high": 0.00549, "low": 0.00539, "close": 0.00541, "volume": 250378.6, "close_time": 1771221599999, "quote_volume": 1363.933351, "trades": 41, "taker_buy_base": 191038.7, "taker_buy_quote": 1042.087174 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00541, "high": 0.00545, "low": 0.0054, "close": 0.00544, "volume": 65215.1, "close_time": 1771225199999, "quote_volume": 353.018442, "trades": 14, "taker_buy_base": 1.6, "taker_buy_quote": 0.008656 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00542, "high": 0.00543, "low": 0.00539, "close": 0.00541, "volume": 69405.6, "close_time": 1771228799999, "quote_volume": 375.930087, "trades": 20, "taker_buy_base": 46204.9, "taker_buy_quote": 250.250049 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00541, "high": 0.00548, "low": 0.00541, "close": 0.00547, "volume": 101395.0, "close_time": 1771232399999, "quote_volume": 552.413129, "trades": 31, "taker_buy_base": 48067.2, "taker_buy_quote": 261.665344 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00546, "close": 0.0055, "volume": 29247.4, "close_time": 1771235999999, "quote_volume": 160.342588, "trades": 11, "taker_buy_base": 4834.9, "taker_buy_quote": 26.484469 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.00548, "high": 0.00552, "low": 0.00548, "close": 0.00551, "volume": 10103.5, "close_time": 1771239599999, "quote_volume": 55.710192, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00542, "close": 0.00549, "volume": 124203.8, "close_time": 1771243199999, "quote_volume": 677.798849, "trades": 19, "taker_buy_base": 3753.3, "taker_buy_quote": 20.535526 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00549, "high": 0.00562, "low": 0.00548, "close": 0.00562, "volume": 129401.1, "close_time": 1771246799999, "quote_volume": 716.45398, "trades": 18, "taker_buy_base": 84434.5, "taker_buy_quote": 467.879418 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00562, "high": 0.00567, "low": 0.00553, "close": 0.00554, "volume": 283245.9, "close_time": 1771250399999, "quote_volume": 1575.413731, "trades": 36, "taker_buy_base": 215539.0, "taker_buy_quote": 1198.801068 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00555, "high": 0.00562, "low": 0.00555, "close": 0.00559, "volume": 668962.4, "close_time": 1771253999999, "quote_volume": 3726.128901, "trades": 31, "taker_buy_base": 105460.6, "taker_buy_quote": 586.479582 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00559, "high": 0.00562, "low": 0.00549, "close": 0.00552, "volume": 1264429.6, "close_time": 1771257599999, "quote_volume": 6984.671496, "trades": 65, "taker_buy_base": 1064246.9, "taker_buy_quote": 5880.473304 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00554, "high": 0.00558, "low": 0.00553, "close": 0.00556, "volume": 186170.8, "close_time": 1771261199999, "quote_volume": 1036.237966, "trades": 29, "taker_buy_base": 17361.4, "taker_buy_quote": 96.395214 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00555, "high": 0.00558, "low": 0.00553, "close": 0.00558, "volume": 116009.7, "close_time": 1771264799999, "quote_volume": 644.035096, "trades": 17, "taker_buy_base": 73180.3, "taker_buy_quote": 406.129799 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00554, "close": 0.00554, "volume": 77222.9, "close_time": 1771268399999, "quote_volume": 430.487838, "trades": 12, "taker_buy_base": 53492.3, "taker_buy_quote": 298.451192 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00552, "close": 0.00556, "volume": 65451.5, "close_time": 1771271999999, "quote_volume": 363.27857, "trades": 16, "taker_buy_base": 26811.6, "taker_buy_quote": 148.643168 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00555, "high": 0.00561, "low": 0.00553, "close": 0.0056, "volume": 49956.1, "close_time": 1771275599999, "quote_volume": 278.341507, "trades": 12, "taker_buy_base": 32185.6, "taker_buy_quote": 179.507269 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00559, "close": 0.00562, "volume": 112641.9, "close_time": 1771279199999, "quote_volume": 630.700054, "trades": 21, "taker_buy_base": 13344.3, "taker_buy_quote": 74.811936 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00557, "close": 0.00557, "volume": 50805.9, "close_time": 1771282799999, "quote_volume": 283.764885, "trades": 6, "taker_buy_base": 9029.5, "taker_buy_quote": 50.437359 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00557, "close": 0.00558, "volume": 15247.1, "close_time": 1771286399999, "quote_volume": 85.024115, "trades": 5, "taker_buy_base": 14197.1, "taker_buy_quote": 79.165115 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00556, "close": 0.00557, "volume": 63882.6, "close_time": 1771289999999, "quote_volume": 355.837941, "trades": 12, "taker_buy_base": 26249.5, "taker_buy_quote": 146.184094 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00554, "close": 0.00555, "volume": 78792.3, "close_time": 1771293599999, "quote_volume": 437.402813, "trades": 27, "taker_buy_base": 77758.3, "taker_buy_quote": 431.653773 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00553, "high": 0.00557, "low": 0.00553, "close": 0.00556, "volume": 38036.8, "close_time": 1771297199999, "quote_volume": 211.400788, "trades": 10, "taker_buy_base": 31482.9, "taker_buy_quote": 174.999717 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00556, "high": 0.00556, "low": 0.00556, "close": 0.00556, "volume": 5380.2, "close_time": 1771300799999, "quote_volume": 29.913912, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00556, "close": 0.00556, "volume": 16586.4, "close_time": 1771304399999, "quote_volume": 92.258352, "trades": 4, "taker_buy_base": 8992.8, "taker_buy_quote": 49.999968 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.00555, "high": 0.00555, "low": 0.00549, "close": 0.00552, "volume": 41726.9, "close_time": 1771307999999, "quote_volume": 230.213071, "trades": 11, "taker_buy_base": 3651.5, "taker_buy_quote": 20.119765 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00554, "high": 0.00555, "low": 0.00553, "close": 0.00554, "volume": 292551.2, "close_time": 1771311599999, "quote_volume": 1618.282047, "trades": 25, "taker_buy_base": 232710.1, "taker_buy_quote": 1287.176257 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00553, "high": 0.00553, "low": 0.00552, "close": 0.00553, "volume": 47358.0, "close_time": 1771315199999, "quote_volume": 261.737868, "trades": 8, "taker_buy_base": 32170.8, "taker_buy_quote": 177.866556 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00548, "close": 0.0055, "volume": 70960.1, "close_time": 1771318799999, "quote_volume": 389.650426, "trades": 18, "taker_buy_base": 67689.3, "taker_buy_quote": 371.59561 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00548, "high": 0.00551, "low": 0.00547, "close": 0.0055, "volume": 132503.9, "close_time": 1771322399999, "quote_volume": 725.652784, "trades": 12, "taker_buy_base": 36247.4, "taker_buy_quote": 198.672942 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00547, "close": 0.00547, "volume": 21431.1, "close_time": 1771325999999, "quote_volume": 117.45227, "trades": 3, "taker_buy_base": 1805.0, "taker_buy_quote": 9.87335 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00552, "high": 0.00553, "low": 0.0055, "close": 0.00552, "volume": 179297.1, "close_time": 1771329599999, "quote_volume": 988.250747, "trades": 20, "taker_buy_base": 85508.5, "taker_buy_quote": 472.317749 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00551, "close": 0.00553, "volume": 6907.7, "close_time": 1771333199999, "quote_volume": 38.155952, "trades": 5, "taker_buy_base": 2420.6, "taker_buy_quote": 13.375349 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.00551, "high": 0.00553, "low": 0.0055, "close": 0.00553, "volume": 161796.7, "close_time": 1771336799999, "quote_volume": 892.467986, "trades": 27, "taker_buy_base": 33524.2, "taker_buy_quote": 185.21289 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00552, "high": 0.00552, "low": 0.00541, "close": 0.00543, "volume": 256907.1, "close_time": 1771340399999, "quote_volume": 1396.54988, "trades": 16, "taker_buy_base": 32721.0, "taker_buy_quote": 178.602222 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00544, "close": 0.00546, "volume": 29599.0, "close_time": 1771343999999, "quote_volume": 161.609422, "trades": 9, "taker_buy_base": 8264.3, "taker_buy_quote": 44.979438 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00552, "high": 0.00557, "low": 0.00552, "close": 0.00553, "volume": 198201.4, "close_time": 1771347599999, "quote_volume": 1099.692658, "trades": 27, "taker_buy_base": 130328.7, "taker_buy_quote": 723.640251 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00553, "high": 0.00553, "low": 0.00545, "close": 0.00545, "volume": 59561.2, "close_time": 1771351199999, "quote_volume": 326.503373, "trades": 13, "taker_buy_base": 50579.2, "taker_buy_quote": 277.245248 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00549, "high": 0.00556, "low": 0.00547, "close": 0.00554, "volume": 148378.4, "close_time": 1771354799999, "quote_volume": 818.42289, "trades": 38, "taker_buy_base": 76730.1, "taker_buy_quote": 424.176 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00554, "high": 0.00554, "low": 0.00549, "close": 0.00551, "volume": 70729.4, "close_time": 1771358399999, "quote_volume": 389.449964, "trades": 23, "taker_buy_base": 49912.1, "taker_buy_quote": 274.828776 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00545, "close": 0.00546, "volume": 60356.0, "close_time": 1771361999999, "quote_volume": 329.631464, "trades": 20, "taker_buy_base": 14046.3, "taker_buy_quote": 76.666598 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00546, "close": 0.00546, "volume": 29437.7, "close_time": 1771365599999, "quote_volume": 160.729842, "trades": 7, "taker_buy_base": 7342.7, "taker_buy_quote": 40.091142 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00546, "close": 0.00546, "volume": 0.0, "close_time": 1771369199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00544, "close": 0.00545, "volume": 86652.4, "close_time": 1771372799999, "quote_volume": 471.624894, "trades": 26, "taker_buy_base": 86652.4, "taker_buy_quote": 471.624894 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00543, "close": 0.00543, "volume": 22866.2, "close_time": 1771376399999, "quote_volume": 124.5201, "trades": 11, "taker_buy_base": 6221.6, "taker_buy_quote": 33.909582 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00542, "close": 0.00544, "volume": 65059.2, "close_time": 1771379999999, "quote_volume": 353.620098, "trades": 23, "taker_buy_base": 38692.1, "taker_buy_quote": 210.461794 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00544, "high": 0.00547, "low": 0.00543, "close": 0.00546, "volume": 71248.2, "close_time": 1771383599999, "quote_volume": 388.372467, "trades": 25, "taker_buy_base": 5121.1, "taker_buy_quote": 27.974027 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00548, "close": 0.00549, "volume": 65018.1, "close_time": 1771387199999, "quote_volume": 356.399188, "trades": 9, "taker_buy_base": 29195.0, "taker_buy_quote": 160.0886 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00547, "close": 0.00547, "volume": 15996.4, "close_time": 1771390799999, "quote_volume": 87.572128, "trades": 5, "taker_buy_base": 3840.7, "taker_buy_quote": 21.008629 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00546, "close": 0.00548, "volume": 33839.0, "close_time": 1771394399999, "quote_volume": 185.03772, "trades": 4, "taker_buy_base": 30000.0, "taker_buy_quote": 164.0 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00546, "close": 0.00548, "volume": 8595.7, "close_time": 1771397999999, "quote_volume": 47.059058, "trades": 5, "taker_buy_base": 1082.3, "taker_buy_quote": 5.920181 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00546, "high": 0.0055, "low": 0.00546, "close": 0.00549, "volume": 16697.9, "close_time": 1771401599999, "quote_volume": 91.635565, "trades": 7, "taker_buy_base": 4923.0, "taker_buy_quote": 27.044031 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00552, "high": 0.00552, "low": 0.0055, "close": 0.0055, "volume": 15990.3, "close_time": 1771405199999, "quote_volume": 88.03951, "trades": 5, "taker_buy_base": 10543.3, "taker_buy_quote": 57.98815 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00549, "high": 0.0055, "low": 0.00549, "close": 0.0055, "volume": 3751.5, "close_time": 1771408799999, "quote_volume": 20.619477, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00549, "high": 0.00549, "low": 0.00545, "close": 0.00545, "volume": 111285.8, "close_time": 1771412399999, "quote_volume": 607.768606, "trades": 9, "taker_buy_base": 102714.8, "taker_buy_quote": 560.799526 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00539, "close": 0.00546, "volume": 58528.4, "close_time": 1771415999999, "quote_volume": 317.472083, "trades": 14, "taker_buy_base": 28978.9, "taker_buy_quote": 157.609691 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00545, "close": 0.00546, "volume": 2747.0, "close_time": 1771419599999, "quote_volume": 14.9876, "trades": 2, "taker_buy_base": 1645.0, "taker_buy_quote": 8.9817 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00536, "close": 0.00536, "volume": 168702.0, "close_time": 1771423199999, "quote_volume": 909.983836, "trades": 19, "taker_buy_base": 122712.8, "taker_buy_quote": 662.326056 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00536, "close": 0.00539, "volume": 194609.3, "close_time": 1771426799999, "quote_volume": 1047.325651, "trades": 20, "taker_buy_base": 28116.7, "taker_buy_quote": 151.911206 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.00541, "high": 0.00553, "low": 0.00541, "close": 0.00547, "volume": 560563.0, "close_time": 1771430399999, "quote_volume": 3064.053809, "trades": 94, "taker_buy_base": 287154.1, "taker_buy_quote": 1567.811245 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 44771.2, "close_time": 1771433999999, "quote_volume": 243.115959, "trades": 8, "taker_buy_base": 9229.2, "taker_buy_quote": 50.168458 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00545, "high": 0.00545, "low": 0.0054, "close": 0.0054, "volume": 58090.1, "close_time": 1771437599999, "quote_volume": 315.954839, "trades": 10, "taker_buy_base": 19463.7, "taker_buy_quote": 106.055199 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.00541, "high": 0.00541, "low": 0.0054, "close": 0.0054, "volume": 8230.2, "close_time": 1771441199999, "quote_volume": 44.48147, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.00537, "high": 0.00537, "low": 0.00527, "close": 0.00532, "volume": 1025988.4, "close_time": 1771444799999, "quote_volume": 5453.312483, "trades": 68, "taker_buy_base": 575553.4, "taker_buy_quote": 3046.786559 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00532, "high": 0.00533, "low": 0.0053, "close": 0.0053, "volume": 108528.7, "close_time": 1771448399999, "quote_volume": 576.797267, "trades": 18, "taker_buy_base": 3841.7, "taker_buy_quote": 20.383786 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00525, "close": 0.00525, "volume": 63923.2, "close_time": 1771451999999, "quote_volume": 337.654468, "trades": 18, "taker_buy_base": 21694.2, "taker_buy_quote": 114.301448 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00525, "high": 0.0053, "low": 0.00525, "close": 0.00527, "volume": 95247.7, "close_time": 1771455599999, "quote_volume": 500.346331, "trades": 6, "taker_buy_base": 84653.5, "taker_buy_quote": 444.668457 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 13871.3, "close_time": 1771459199999, "quote_volume": 73.304363, "trades": 7, "taker_buy_base": 2348.2, "taker_buy_quote": 12.421978 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00525, "close": 0.00528, "volume": 121477.0, "close_time": 1771462799999, "quote_volume": 643.134026, "trades": 15, "taker_buy_base": 21182.9, "taker_buy_quote": 111.845712 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00528, "high": 0.00536, "low": 0.00528, "close": 0.00533, "volume": 278230.7, "close_time": 1771466399999, "quote_volume": 1479.511148, "trades": 38, "taker_buy_base": 140534.5, "taker_buy_quote": 746.945203 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00531, "high": 0.00533, "low": 0.00529, "close": 0.00531, "volume": 60659.0, "close_time": 1771469999999, "quote_volume": 321.823134, "trades": 17, "taker_buy_base": 4781.3, "taker_buy_quote": 25.381497 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 12839.7, "close_time": 1771473599999, "quote_volume": 68.423989, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 48898.5, "close_time": 1771477199999, "quote_volume": 261.11799, "trades": 4, "taker_buy_base": 3923.4, "taker_buy_quote": 20.950956 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00529, "close": 0.00529, "volume": 42274.6, "close_time": 1771480799999, "quote_volume": 224.024974, "trades": 7, "taker_buy_base": 10504.4, "taker_buy_quote": 55.685978 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 54676.6, "close_time": 1771484399999, "quote_volume": 291.063983, "trades": 16, "taker_buy_base": 27463.8, "taker_buy_quote": 146.107416 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 28653.9, "close_time": 1771487999999, "quote_volume": 152.151813, "trades": 9, "taker_buy_base": 11770.2, "taker_buy_quote": 62.499762 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00521, "close": 0.00521, "volume": 171806.9, "close_time": 1771491599999, "quote_volume": 903.338851, "trades": 14, "taker_buy_base": 24756.0, "taker_buy_quote": 130.511584 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00523, "close": 0.00526, "volume": 39147.7, "close_time": 1771495199999, "quote_volume": 205.831938, "trades": 10, "taker_buy_base": 24923.5, "taker_buy_quote": 131.038669 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 89402.2, "close_time": 1771498799999, "quote_volume": 468.041103, "trades": 7, "taker_buy_base": 6399.8, "taker_buy_quote": 33.495718 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00521, "close": 0.00521, "volume": 69310.3, "close_time": 1771502399999, "quote_volume": 361.182811, "trades": 12, "taker_buy_base": 65798.4, "taker_buy_quote": 342.86029 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00522, "high": 0.00523, "low": 0.00521, "close": 0.00521, "volume": 44392.6, "close_time": 1771505999999, "quote_volume": 231.652099, "trades": 10, "taker_buy_base": 39247.7, "taker_buy_quote": 204.795721 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00516, "high": 0.00519, "low": 0.0051, "close": 0.0051, "volume": 45723.0, "close_time": 1771509599999, "quote_volume": 235.643665, "trades": 19, "taker_buy_base": 37314.4, "taker_buy_quote": 192.530693 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00513, "high": 0.00519, "low": 0.0051, "close": 0.00518, "volume": 571071.3, "close_time": 1771513199999, "quote_volume": 2933.507881, "trades": 90, "taker_buy_base": 288594.5, "taker_buy_quote": 1482.058857 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00517, "high": 0.00518, "low": 0.0051, "close": 0.00511, "volume": 339711.2, "close_time": 1771516799999, "quote_volume": 1743.386061, "trades": 75, "taker_buy_base": 155893.8, "taker_buy_quote": 800.298928 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00511, "high": 0.00515, "low": 0.00508, "close": 0.00511, "volume": 253804.6, "close_time": 1771520399999, "quote_volume": 1297.283083, "trades": 58, "taker_buy_base": 123777.9, "taker_buy_quote": 632.901508 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00512, "high": 0.00517, "low": 0.00505, "close": 0.00511, "volume": 611170.2, "close_time": 1771523999999, "quote_volume": 3122.583316, "trades": 121, "taker_buy_base": 295979.2, "taker_buy_quote": 1512.502621 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00511, "high": 0.00515, "low": 0.00511, "close": 0.00515, "volume": 108974.0, "close_time": 1771527599999, "quote_volume": 558.713278, "trades": 24, "taker_buy_base": 64767.5, "taker_buy_quote": 332.103617 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00514, "high": 0.00517, "low": 0.00513, "close": 0.00516, "volume": 224165.0, "close_time": 1771531199999, "quote_volume": 1152.620774, "trades": 47, "taker_buy_base": 144938.3, "taker_buy_quote": 745.43137 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00515, "close": 0.00518, "volume": 201328.1, "close_time": 1771534799999, "quote_volume": 1039.284113, "trades": 43, "taker_buy_base": 112994.0, "taker_buy_quote": 583.717665 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 91060.2, "close_time": 1771538399999, "quote_volume": 471.33051, "trades": 24, "taker_buy_base": 51004.2, "taker_buy_quote": 263.966352 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00516, "high": 0.00517, "low": 0.00513, "close": 0.00514, "volume": 32184.4, "close_time": 1771541999999, "quote_volume": 165.999479, "trades": 7, "taker_buy_base": 5811.7, "taker_buy_quote": 29.949138 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00517, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 59938.4, "close_time": 1771545599999, "quote_volume": 310.113514, "trades": 19, "taker_buy_base": 24552.6, "taker_buy_quote": 127.182468 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00518, "high": 0.00521, "low": 0.00518, "close": 0.00521, "volume": 118411.4, "close_time": 1771549199999, "quote_volume": 614.086512, "trades": 21, "taker_buy_base": 8184.2, "taker_buy_quote": 42.435077 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0052, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 29834.6, "close_time": 1771552799999, "quote_volume": 155.233661, "trades": 8, "taker_buy_base": 24552.6, "taker_buy_quote": 127.67352 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 72210.2, "close_time": 1771556399999, "quote_volume": 378.150475, "trades": 15, "taker_buy_base": 63749.6, "taker_buy_quote": 333.848226 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 36713.4, "close_time": 1771559999999, "quote_volume": 191.643948, "trades": 7, "taker_buy_base": 36713.4, "taker_buy_quote": 191.643948 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00517, "close": 0.00519, "volume": 44254.8, "close_time": 1771563599999, "quote_volume": 229.709646, "trades": 11, "taker_buy_base": 4396.7, "taker_buy_quote": 22.831156 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00518, "high": 0.00522, "low": 0.00518, "close": 0.00521, "volume": 58682.6, "close_time": 1771567199999, "quote_volume": 305.352216, "trades": 14, "taker_buy_base": 17709.0, "taker_buy_quote": 92.133256 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 29588.5, "close_time": 1771570799999, "quote_volume": 154.185082, "trades": 9, "taker_buy_base": 3843.5, "taker_buy_quote": 20.024635 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00521, "close": 0.00523, "volume": 2296189.8, "close_time": 1771574399999, "quote_volume": 12008.711525, "trades": 39, "taker_buy_base": 55850.7, "taker_buy_quote": 291.732041 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00523, "close": 0.00525, "volume": 45749.5, "close_time": 1771577999999, "quote_volume": 240.017108, "trades": 12, "taker_buy_base": 20351.0, "taker_buy_quote": 106.84275 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00524, "close": 0.00526, "volume": 602349.3, "close_time": 1771581599999, "quote_volume": 3156.731002, "trades": 16, "taker_buy_base": 594472.3, "taker_buy_quote": 3115.310057 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00524, "close": 0.00524, "volume": 49555.8, "close_time": 1771585199999, "quote_volume": 260.600118, "trades": 9, "taker_buy_base": 950.5, "taker_buy_quote": 4.99963 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 1939.6, "close_time": 1771588799999, "quote_volume": 10.144108, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 47550.7, "close_time": 1771592399999, "quote_volume": 247.699425, "trades": 9, "taker_buy_base": 14743.2, "taker_buy_quote": 76.959504 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00519, "high": 0.0052, "low": 0.0051, "close": 0.00513, "volume": 725684.7, "close_time": 1771595999999, "quote_volume": 3741.968452, "trades": 50, "taker_buy_base": 64508.0, "taker_buy_quote": 331.628722 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00513, "high": 0.0052, "low": 0.00513, "close": 0.00519, "volume": 469436.8, "close_time": 1771599599999, "quote_volume": 2431.506851, "trades": 94, "taker_buy_base": 301567.6, "taker_buy_quote": 1562.701091 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00519, "high": 0.00529, "low": 0.00519, "close": 0.00526, "volume": 991496.1, "close_time": 1771603199999, "quote_volume": 5183.864799, "trades": 159, "taker_buy_base": 345620.5, "taker_buy_quote": 1807.825313 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00527, "high": 0.0053, "low": 0.00523, "close": 0.00527, "volume": 824218.8, "close_time": 1771606799999, "quote_volume": 4341.363221, "trades": 192, "taker_buy_base": 415656.2, "taker_buy_quote": 2189.790448 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00518, "close": 0.00528, "volume": 595310.2, "close_time": 1771610399999, "quote_volume": 3109.976715, "trades": 129, "taker_buy_base": 273974.5, "taker_buy_quote": 1430.478049 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00528, "high": 0.00531, "low": 0.00525, "close": 0.00528, "volume": 523020.5, "close_time": 1771613999999, "quote_volume": 2759.204367, "trades": 122, "taker_buy_base": 242642.2, "taker_buy_quote": 1280.43739 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00524, "close": 0.00525, "volume": 188186.0, "close_time": 1771617599999, "quote_volume": 989.717439, "trades": 46, "taker_buy_base": 90946.5, "taker_buy_quote": 478.214906 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00524, "close": 0.00526, "volume": 99832.2, "close_time": 1771621199999, "quote_volume": 524.701882, "trades": 27, "taker_buy_base": 40302.7, "taker_buy_quote": 211.717995 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 84430.9, "close_time": 1771624799999, "quote_volume": 445.523737, "trades": 17, "taker_buy_base": 16368.4, "taker_buy_quote": 86.384231 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00525, "close": 0.00527, "volume": 57197.3, "close_time": 1771628399999, "quote_volume": 300.981482, "trades": 14, "taker_buy_base": 40921.0, "taker_buy_quote": 215.408144 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "close_time": 1771631999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 114430.1, "close_time": 1771635599999, "quote_volume": 603.293545, "trades": 15, "taker_buy_base": 11396.3, "taker_buy_quote": 60.172464 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.00529, "high": 0.00534, "low": 0.00528, "close": 0.00533, "volume": 67785.3, "close_time": 1771639199999, "quote_volume": 360.109371, "trades": 19, "taker_buy_base": 39171.4, "taker_buy_quote": 208.01342 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00533, "high": 0.00544, "low": 0.00533, "close": 0.00539, "volume": 256073.0, "close_time": 1771642799999, "quote_volume": 1384.535206, "trades": 42, "taker_buy_base": 139911.3, "taker_buy_quote": 756.867208 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00539, "close": 0.00539, "volume": 151461.6, "close_time": 1771646399999, "quote_volume": 818.787347, "trades": 62, "taker_buy_base": 22412.5, "taker_buy_quote": 121.52927 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0054, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 32432.0, "close_time": 1771649999999, "quote_volume": 175.11098, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0054, "high": 0.00548, "low": 0.0054, "close": 0.00541, "volume": 192132.7, "close_time": 1771653599999, "quote_volume": 1047.319828, "trades": 77, "taker_buy_base": 90128.8, "taker_buy_quote": 491.755195 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00541, "high": 0.00541, "low": 0.00537, "close": 0.00541, "volume": 119732.0, "close_time": 1771657199999, "quote_volume": 644.786847, "trades": 28, "taker_buy_base": 54187.7, "taker_buy_quote": 292.018004 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00541, "high": 0.00548, "low": 0.00541, "close": 0.00544, "volume": 99885.9, "close_time": 1771660799999, "quote_volume": 543.998569, "trades": 29, "taker_buy_base": 46722.5, "taker_buy_quote": 254.921125 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00544, "high": 0.00549, "low": 0.00543, "close": 0.00549, "volume": 731680.0, "close_time": 1771664399999, "quote_volume": 4012.29656, "trades": 42, "taker_buy_base": 662165.6, "taker_buy_quote": 3632.572836 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00549, "high": 0.00552, "low": 0.00546, "close": 0.00547, "volume": 429998.9, "close_time": 1771667999999, "quote_volume": 2360.637056, "trades": 45, "taker_buy_base": 315283.6, "taker_buy_quote": 1731.412074 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00547, "close": 0.00549, "volume": 59478.8, "close_time": 1771671599999, "quote_volume": 326.486948, "trades": 16, "taker_buy_base": 41621.0, "taker_buy_quote": 228.57017 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00546, "close": 0.00546, "volume": 35738.9, "close_time": 1771675199999, "quote_volume": 195.663976, "trades": 10, "taker_buy_base": 15488.9, "taker_buy_quote": 84.774976 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00542, "close": 0.00542, "volume": 105031.8, "close_time": 1771678799999, "quote_volume": 572.294492, "trades": 17, "taker_buy_base": 54300.0, "taker_buy_quote": 296.516 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00541, "close": 0.00544, "volume": 193598.5, "close_time": 1771682399999, "quote_volume": 1052.33238, "trades": 26, "taker_buy_base": 68064.6, "taker_buy_quote": 369.981245 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00543, "close": 0.00544, "volume": 55280.9, "close_time": 1771685999999, "quote_volume": 301.4864, "trades": 13, "taker_buy_base": 13704.8, "taker_buy_quote": 74.89116 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00542, "high": 0.00543, "low": 0.0054, "close": 0.00542, "volume": 67262.8, "close_time": 1771689599999, "quote_volume": 364.216153, "trades": 12, "taker_buy_base": 12180.3, "taker_buy_quote": 66.039029 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00536, "close": 0.00538, "volume": 739074.7, "close_time": 1771693199999, "quote_volume": 3979.621112, "trades": 21, "taker_buy_base": 122184.9, "taker_buy_quote": 655.153076 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00536, "high": 0.00538, "low": 0.00536, "close": 0.00538, "volume": 81056.3, "close_time": 1771696799999, "quote_volume": 435.199054, "trades": 17, "taker_buy_base": 34839.3, "taker_buy_quote": 187.111434 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 35495.3, "close_time": 1771700399999, "quote_volume": 191.033043, "trades": 11, "taker_buy_base": 16170.8, "taker_buy_quote": 87.026733 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00538, "close": 0.00539, "volume": 260997.4, "close_time": 1771703999999, "quote_volume": 1411.552317, "trades": 31, "taker_buy_base": 225685.8, "taker_buy_quote": 1220.950839 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00537, "high": 0.00541, "low": 0.00535, "close": 0.00538, "volume": 271423.4, "close_time": 1771707599999, "quote_volume": 1460.926425, "trades": 39, "taker_buy_base": 216837.5, "taker_buy_quote": 1167.667538 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00537, "close": 0.00539, "volume": 320371.9, "close_time": 1771711199999, "quote_volume": 1729.194426, "trades": 42, "taker_buy_base": 187164.3, "taker_buy_quote": 1010.84457 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 122163.3, "close_time": 1771714799999, "quote_volume": 656.131667, "trades": 6, "taker_buy_base": 112762.2, "taker_buy_quote": 605.594249 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00534, "high": 0.00538, "low": 0.00533, "close": 0.00535, "volume": 307406.1, "close_time": 1771718399999, "quote_volume": 1644.607992, "trades": 36, "taker_buy_base": 155744.8, "taker_buy_quote": 834.714106 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00527, "close": 0.0053, "volume": 339377.9, "close_time": 1771721999999, "quote_volume": 1796.900476, "trades": 41, "taker_buy_base": 142270.5, "taker_buy_quote": 753.743387 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 84823.0, "close_time": 1771725599999, "quote_volume": 449.75596, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 28156.5, "close_time": 1771729199999, "quote_volume": 147.830135, "trades": 6, "taker_buy_base": 3575.7, "taker_buy_quote": 18.808182 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00521, "close": 0.00524, "volume": 122791.6, "close_time": 1771732799999, "quote_volume": 640.925919, "trades": 6, "taker_buy_base": 1805.0, "taker_buy_quote": 9.44015 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 360536.9, "close_time": 1771736399999, "quote_volume": 1886.650944, "trades": 11, "taker_buy_base": 253530.6, "taker_buy_quote": 1325.976744 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 38922.8, "close_time": 1771739999999, "quote_volume": 204.054664, "trades": 6, "taker_buy_base": 6297.4, "taker_buy_quote": 33.085512 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 23130.4, "close_time": 1771743599999, "quote_volume": 120.27808, "trades": 2, "taker_buy_base": 19249.2, "taker_buy_quote": 100.09584 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 40133.5, "close_time": 1771747199999, "quote_volume": 209.193852, "trades": 10, "taker_buy_base": 9831.7, "taker_buy_quote": 51.321474 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00516, "close": 0.00517, "volume": 204845.1, "close_time": 1771750799999, "quote_volume": 1060.114164, "trades": 23, "taker_buy_base": 56947.6, "taker_buy_quote": 295.15652 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 47473.6, "close_time": 1771754399999, "quote_volume": 245.438512, "trades": 7, "taker_buy_base": 43592.4, "taker_buy_quote": 225.372708 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0052, "high": 0.00522, "low": 0.00519, "close": 0.00519, "volume": 705062.7, "close_time": 1771757999999, "quote_volume": 3677.072368, "trades": 70, "taker_buy_base": 193946.2, "taker_buy_quote": 1010.733031 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00517, "close": 0.00518, "volume": 135373.6, "close_time": 1771761599999, "quote_volume": 702.524682, "trades": 21, "taker_buy_base": 46046.4, "taker_buy_quote": 239.15844 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00518, "high": 0.00518, "low": 0.0051, "close": 0.00511, "volume": 299711.5, "close_time": 1771765199999, "quote_volume": 1536.045327, "trades": 44, "taker_buy_base": 122627.1, "taker_buy_quote": 629.826158 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00511, "high": 0.00511, "low": 0.00505, "close": 0.00508, "volume": 466049.9, "close_time": 1771768799999, "quote_volume": 2363.266517, "trades": 45, "taker_buy_base": 240283.3, "taker_buy_quote": 1219.89051 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00504, "close": 0.00505, "volume": 216956.3, "close_time": 1771772399999, "quote_volume": 1099.485255, "trades": 36, "taker_buy_base": 174385.6, "taker_buy_quote": 884.154644 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00504, "high": 0.0051, "low": 0.00504, "close": 0.00509, "volume": 273768.1, "close_time": 1771775999999, "quote_volume": 1391.724752, "trades": 35, "taker_buy_base": 101591.8, "taker_buy_quote": 515.172111 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 168938.1, "close_time": 1771779599999, "quote_volume": 856.785789, "trades": 89, "taker_buy_base": 157132.9, "taker_buy_quote": 796.933425 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00505, "volume": 57866.2, "close_time": 1771783199999, "quote_volume": 292.90179, "trades": 7, "taker_buy_base": 1307.8, "taker_buy_quote": 6.643624 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 31162.9, "close_time": 1771786799999, "quote_volume": 157.96914, "trades": 10, "taker_buy_base": 20724.1, "taker_buy_quote": 105.019194 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 30365.9, "close_time": 1771790399999, "quote_volume": 153.638462, "trades": 8, "taker_buy_base": 17423.1, "taker_buy_quote": 88.160886 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 11592.9, "close_time": 1771793999999, "quote_volume": 58.478993, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00502, "high": 0.00502, "low": 0.005, "close": 0.00501, "volume": 86342.1, "close_time": 1771797599999, "quote_volume": 432.361342, "trades": 8, "taker_buy_base": 53718.8, "taker_buy_quote": 268.731188 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00503, "high": 0.00504, "low": 0.00502, "close": 0.00503, "volume": 309004.7, "close_time": 1771801199999, "quote_volume": 1555.160309, "trades": 12, "taker_buy_base": 296084.3, "taker_buy_quote": 1490.252292 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 8171.6, "close_time": 1771804799999, "quote_volume": 41.315019, "trades": 7, "taker_buy_base": 2771.0, "taker_buy_quote": 14.032108 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00507, "high": 0.00508, "low": 0.005, "close": 0.005, "volume": 272190.0, "close_time": 1771808399999, "quote_volume": 1378.358362, "trades": 28, "taker_buy_base": 200994.3, "taker_buy_quote": 1019.329146 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00475, "close": 0.00477, "volume": 2549433.1, "close_time": 1771811999999, "quote_volume": 12367.262726, "trades": 209, "taker_buy_base": 1180116.9, "taker_buy_quote": 5707.507398 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00475, "high": 0.00482, "low": 0.00475, "close": 0.00482, "volume": 649689.9, "close_time": 1771815599999, "quote_volume": 3117.710975, "trades": 134, "taker_buy_base": 303716.0, "taker_buy_quote": 1454.97476 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00483, "high": 0.00485, "low": 0.00481, "close": 0.00482, "volume": 161694.2, "close_time": 1771819199999, "quote_volume": 780.838837, "trades": 37, "taker_buy_base": 80144.4, "taker_buy_quote": 387.160556 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00478, "close": 0.00479, "volume": 86249.2, "close_time": 1771822799999, "quote_volume": 413.579418, "trades": 14, "taker_buy_base": 19943.0, "taker_buy_quote": 95.649733 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0048, "high": 0.00488, "low": 0.0048, "close": 0.00487, "volume": 245430.8, "close_time": 1771826399999, "quote_volume": 1191.648128, "trades": 40, "taker_buy_base": 135763.6, "taker_buy_quote": 658.306106 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00487, "high": 0.00495, "low": 0.00487, "close": 0.00494, "volume": 227449.3, "close_time": 1771829999999, "quote_volume": 1119.161162, "trades": 45, "taker_buy_base": 136152.5, "taker_buy_quote": 668.844521 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00494, "high": 0.00499, "low": 0.00493, "close": 0.00497, "volume": 445325.7, "close_time": 1771833599999, "quote_volume": 2212.462273, "trades": 59, "taker_buy_base": 154724.0, "taker_buy_quote": 766.796467 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00493, "close": 0.00494, "volume": 310395.9, "close_time": 1771837199999, "quote_volume": 1532.548475, "trades": 39, "taker_buy_base": 213843.6, "taker_buy_quote": 1055.784339 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00495, "high": 0.005, "low": 0.00494, "close": 0.00499, "volume": 386923.2, "close_time": 1771840799999, "quote_volume": 1921.681747, "trades": 62, "taker_buy_base": 212017.6, "taker_buy_quote": 1053.290069 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.005, "high": 0.005, "low": 0.00498, "close": 0.00498, "volume": 70921.0, "close_time": 1771844399999, "quote_volume": 353.818553, "trades": 14, "taker_buy_base": 30460.5, "taker_buy_quote": 152.038816 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00495, "close": 0.00495, "volume": 91455.6, "close_time": 1771847999999, "quote_volume": 453.504043, "trades": 13, "taker_buy_base": 57956.3, "taker_buy_quote": 287.306594 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00495, "high": 0.005, "low": 0.00494, "close": 0.00498, "volume": 264244.8, "close_time": 1771851599999, "quote_volume": 1314.302414, "trades": 44, "taker_buy_base": 146690.5, "taker_buy_quote": 729.018378 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00494, "close": 0.00494, "volume": 122541.2, "close_time": 1771855199999, "quote_volume": 607.940983, "trades": 23, "taker_buy_base": 41397.8, "taker_buy_quote": 205.305878 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00493, "high": 0.00494, "low": 0.00489, "close": 0.00493, "volume": 492606.4, "close_time": 1771858799999, "quote_volume": 2423.442056, "trades": 78, "taker_buy_base": 323225.3, "taker_buy_quote": 1590.417826 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00493, "high": 0.00493, "low": 0.00485, "close": 0.00487, "volume": 812852.0, "close_time": 1771862399999, "quote_volume": 3977.851675, "trades": 88, "taker_buy_base": 288069.1, "taker_buy_quote": 1410.770771 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00487, "high": 0.0049, "low": 0.00485, "close": 0.00486, "volume": 506967.8, "close_time": 1771865999999, "quote_volume": 2469.753921, "trades": 87, "taker_buy_base": 222289.9, "taker_buy_quote": 1083.26144 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00487, "high": 0.00488, "low": 0.0048, "close": 0.00485, "volume": 508732.3, "close_time": 1771869599999, "quote_volume": 2459.517942, "trades": 90, "taker_buy_base": 228989.4, "taker_buy_quote": 1106.355594 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00485, "high": 0.00489, "low": 0.00484, "close": 0.00486, "volume": 167839.3, "close_time": 1771873199999, "quote_volume": 816.728398, "trades": 36, "taker_buy_base": 76277.3, "taker_buy_quote": 371.475967 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00482, "close": 0.00482, "volume": 225660.5, "close_time": 1771876799999, "quote_volume": 1090.557036, "trades": 46, "taker_buy_base": 91237.0, "taker_buy_quote": 441.312741 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00482, "high": 0.00484, "low": 0.00481, "close": 0.00484, "volume": 317708.4, "close_time": 1771880399999, "quote_volume": 1532.371975, "trades": 71, "taker_buy_base": 162135.8, "taker_buy_quote": 782.366517 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00485, "high": 0.00487, "low": 0.00484, "close": 0.00486, "volume": 123596.2, "close_time": 1771883999999, "quote_volume": 599.900033, "trades": 29, "taker_buy_base": 62214.7, "taker_buy_quote": 301.913311 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00487, "high": 0.00491, "low": 0.00487, "close": 0.00488, "volume": 122710.0, "close_time": 1771887599999, "quote_volume": 600.243907, "trades": 13, "taker_buy_base": 17784.6, "taker_buy_quote": 86.954097 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 16874.8, "close_time": 1771891199999, "quote_volume": 82.68652, "trades": 4, "taker_buy_base": 12656.1, "taker_buy_quote": 62.01489 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00491, "high": 0.00495, "low": 0.0049, "close": 0.00495, "volume": 188368.2, "close_time": 1771894799999, "quote_volume": 926.519881, "trades": 53, "taker_buy_base": 72439.6, "taker_buy_quote": 356.156563 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00496, "high": 0.00497, "low": 0.00482, "close": 0.00491, "volume": 1055108.3, "close_time": 1771898399999, "quote_volume": 5172.226983, "trades": 99, "taker_buy_base": 594252.0, "taker_buy_quote": 2917.12148 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0049, "high": 0.00493, "low": 0.00489, "close": 0.0049, "volume": 216606.5, "close_time": 1771901999999, "quote_volume": 1062.21559, "trades": 52, "taker_buy_base": 105467.5, "taker_buy_quote": 516.832937 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00489, "high": 0.00489, "low": 0.00486, "close": 0.00488, "volume": 340017.6, "close_time": 1771905599999, "quote_volume": 1656.932947, "trades": 64, "taker_buy_base": 189739.1, "taker_buy_quote": 924.451287 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00488, "high": 0.00488, "low": 0.00483, "close": 0.00486, "volume": 209912.8, "close_time": 1771909199999, "quote_volume": 1019.648221, "trades": 48, "taker_buy_base": 122792.6, "taker_buy_quote": 596.289049 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00481, "close": 0.00483, "volume": 293154.6, "close_time": 1771912799999, "quote_volume": 1417.379297, "trades": 42, "taker_buy_base": 151191.1, "taker_buy_quote": 730.674883 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00483, "high": 0.00484, "low": 0.00482, "close": 0.00482, "volume": 97442.1, "close_time": 1771916399999, "quote_volume": 470.847942, "trades": 24, "taker_buy_base": 37968.3, "taker_buy_quote": 183.344702 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00481, "high": 0.00483, "low": 0.0048, "close": 0.00481, "volume": 89545.9, "close_time": 1771919999999, "quote_volume": 431.62077, "trades": 22, "taker_buy_base": 47358.9, "taker_buy_quote": 228.321617 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0048, "high": 0.00486, "low": 0.0048, "close": 0.00484, "volume": 148493.2, "close_time": 1771923599999, "quote_volume": 716.504714, "trades": 35, "taker_buy_base": 54410.6, "taker_buy_quote": 262.958971 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00484, "high": 0.00484, "low": 0.0048, "close": 0.00484, "volume": 88463.7, "close_time": 1771927199999, "quote_volume": 426.795174, "trades": 22, "taker_buy_base": 59061.8, "taker_buy_quote": 285.18412 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00484, "high": 0.00484, "low": 0.00482, "close": 0.00482, "volume": 105987.4, "close_time": 1771930799999, "quote_volume": 511.470458, "trades": 20, "taker_buy_base": 68736.7, "taker_buy_quote": 331.732764 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00483, "high": 0.00483, "low": 0.00481, "close": 0.00482, "volume": 76644.6, "close_time": 1771934399999, "quote_volume": 369.416641, "trades": 17, "taker_buy_base": 51332.4, "taker_buy_quote": 247.411837 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00482, "high": 0.00484, "low": 0.00482, "close": 0.00482, "volume": 60347.0, "close_time": 1771937999999, "quote_volume": 291.433823, "trades": 15, "taker_buy_base": 35034.8, "taker_buy_quote": 169.175897 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00475, "close": 0.00481, "volume": 466043.6, "close_time": 1771941599999, "quote_volume": 2226.715538, "trades": 48, "taker_buy_base": 122947.9, "taker_buy_quote": 588.26897 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0048, "high": 0.00486, "low": 0.00476, "close": 0.00485, "volume": 465424.6, "close_time": 1771945199999, "quote_volume": 2236.236065, "trades": 98, "taker_buy_base": 257990.9, "taker_buy_quote": 1239.688207 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00484, "high": 0.00489, "low": 0.00482, "close": 0.00485, "volume": 364096.7, "close_time": 1771948799999, "quote_volume": 1766.829109, "trades": 79, "taker_buy_base": 166644.7, "taker_buy_quote": 808.838688 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00486, "high": 0.00491, "low": 0.00486, "close": 0.00491, "volume": 325631.7, "close_time": 1771952399999, "quote_volume": 1591.980282, "trades": 73, "taker_buy_base": 232305.1, "taker_buy_quote": 1135.829683 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00488, "close": 0.00488, "volume": 339216.1, "close_time": 1771955999999, "quote_volume": 1662.80288, "trades": 52, "taker_buy_base": 114656.6, "taker_buy_quote": 562.20454 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00487, "close": 0.00491, "volume": 99862.5, "close_time": 1771959599999, "quote_volume": 488.370111, "trades": 25, "taker_buy_base": 47821.9, "taker_buy_quote": 233.947627 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00488, "close": 0.00491, "volume": 206551.5, "close_time": 1771963199999, "quote_volume": 1011.00665, "trades": 36, "taker_buy_base": 128917.8, "taker_buy_quote": 630.772962 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00491, "high": 0.00499, "low": 0.00491, "close": 0.00496, "volume": 707767.9, "close_time": 1771966799999, "quote_volume": 3515.046759, "trades": 68, "taker_buy_base": 302177.9, "taker_buy_quote": 1499.117316 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00489, "close": 0.00491, "volume": 324681.0, "close_time": 1771970399999, "quote_volume": 1594.809188, "trades": 43, "taker_buy_base": 176594.2, "taker_buy_quote": 865.753488 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00492, "high": 0.00493, "low": 0.00492, "close": 0.00493, "volume": 43914.9, "close_time": 1771973999999, "quote_volume": 216.23795, "trades": 14, "taker_buy_base": 27311.2, "taker_buy_quote": 134.505559 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 19357.5, "close_time": 1771977599999, "quote_volume": 95.432475, "trades": 6, "taker_buy_base": 14118.7, "taker_buy_quote": 69.605191 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00493, "high": 0.00497, "low": 0.00493, "close": 0.00497, "volume": 83361.8, "close_time": 1771981199999, "quote_volume": 412.515513, "trades": 21, "taker_buy_base": 36878.0, "taker_buy_quote": 182.376566 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00497, "high": 0.00513, "low": 0.00497, "close": 0.00505, "volume": 741419.9, "close_time": 1771984799999, "quote_volume": 3752.001039, "trades": 99, "taker_buy_base": 394642.2, "taker_buy_quote": 1994.889488 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00504, "close": 0.00504, "volume": 300206.4, "close_time": 1771988399999, "quote_volume": 1520.906583, "trades": 54, "taker_buy_base": 143567.9, "taker_buy_quote": 727.376608 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00501, "high": 0.00502, "low": 0.00498, "close": 0.00499, "volume": 314647.4, "close_time": 1771991999999, "quote_volume": 1572.078126, "trades": 43, "taker_buy_base": 223984.0, "taker_buy_quote": 1119.361726 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00498, "high": 0.00499, "low": 0.00496, "close": 0.00498, "volume": 124356.3, "close_time": 1771995599999, "quote_volume": 618.908524, "trades": 35, "taker_buy_base": 63479.9, "taker_buy_quote": 315.996696 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00498, "high": 0.005, "low": 0.00496, "close": 0.005, "volume": 122721.2, "close_time": 1771999199999, "quote_volume": 611.175241, "trades": 32, "taker_buy_base": 49321.0, "taker_buy_quote": 245.376393 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.005, "high": 0.00503, "low": 0.005, "close": 0.00503, "volume": 179542.3, "close_time": 1772002799999, "quote_volume": 900.296058, "trades": 28, "taker_buy_base": 51855.5, "taker_buy_quote": 260.458736 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00504, "high": 0.00507, "low": 0.00503, "close": 0.00507, "volume": 112260.6, "close_time": 1772006399999, "quote_volume": 567.429633, "trades": 24, "taker_buy_base": 63207.3, "taker_buy_quote": 319.499637 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00508, "high": 0.00509, "low": 0.00506, "close": 0.00508, "volume": 58981.1, "close_time": 1772009999999, "quote_volume": 299.086434, "trades": 12, "taker_buy_base": 36952.7, "taker_buy_quote": 187.292376 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00508, "high": 0.0051, "low": 0.00506, "close": 0.00507, "volume": 156858.1, "close_time": 1772013599999, "quote_volume": 796.853523, "trades": 81, "taker_buy_base": 49276.1, "taker_buy_quote": 250.433523 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00504, "close": 0.00504, "volume": 64598.6, "close_time": 1772017199999, "quote_volume": 326.657981, "trades": 17, "taker_buy_base": 39286.4, "taker_buy_quote": 198.493875 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00502, "high": 0.00505, "low": 0.00501, "close": 0.00505, "volume": 116323.4, "close_time": 1772020799999, "quote_volume": 585.960847, "trades": 20, "taker_buy_base": 80746.3, "taker_buy_quote": 407.233572 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00505, "high": 0.0051, "low": 0.00504, "close": 0.00508, "volume": 174775.5, "close_time": 1772024399999, "quote_volume": 885.835692, "trades": 36, "taker_buy_base": 99061.8, "taker_buy_quote": 502.258952 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0051, "high": 0.00517, "low": 0.00509, "close": 0.00513, "volume": 482795.8, "close_time": 1772027999999, "quote_volume": 2478.037753, "trades": 56, "taker_buy_base": 176747.6, "taker_buy_quote": 907.067425 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00514, "high": 0.00516, "low": 0.00512, "close": 0.00516, "volume": 758731.5, "close_time": 1772031599999, "quote_volume": 3904.388103, "trades": 99, "taker_buy_base": 449666.6, "taker_buy_quote": 2314.728284 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00518, "high": 0.0052, "low": 0.00515, "close": 0.00518, "volume": 478103.8, "close_time": 1772035199999, "quote_volume": 2478.31921, "trades": 64, "taker_buy_base": 184983.4, "taker_buy_quote": 958.33603 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00519, "high": 0.00522, "low": 0.00519, "close": 0.00522, "volume": 339036.8, "close_time": 1772038799999, "quote_volume": 1764.067949, "trades": 61, "taker_buy_base": 211454.8, "taker_buy_quote": 1100.823462 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00521, "close": 0.00524, "volume": 333850.5, "close_time": 1772042399999, "quote_volume": 1745.432161, "trades": 64, "taker_buy_base": 113029.7, "taker_buy_quote": 591.764502 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00523, "high": 0.00526, "low": 0.00523, "close": 0.00526, "volume": 420715.1, "close_time": 1772045999999, "quote_volume": 2207.127798, "trades": 51, "taker_buy_base": 314473.8, "taker_buy_quote": 1650.046032 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00523, "close": 0.00527, "volume": 506018.5, "close_time": 1772049599999, "quote_volume": 2659.581282, "trades": 114, "taker_buy_base": 194881.9, "taker_buy_quote": 1024.180769 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00528, "high": 0.0053, "low": 0.00524, "close": 0.00527, "volume": 358546.0, "close_time": 1772053199999, "quote_volume": 1888.739205, "trades": 69, "taker_buy_base": 209233.3, "taker_buy_quote": 1102.763499 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00527, "high": 0.00533, "low": 0.00525, "close": 0.00528, "volume": 1633211.2, "close_time": 1772056799999, "quote_volume": 8615.381713, "trades": 118, "taker_buy_base": 1258524.2, "taker_buy_quote": 6638.954205 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00529, "high": 0.00531, "low": 0.00521, "close": 0.00524, "volume": 815936.0, "close_time": 1772060399999, "quote_volume": 4260.315788, "trades": 44, "taker_buy_base": 77230.2, "taker_buy_quote": 407.590638 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00523, "high": 0.00526, "low": 0.00513, "close": 0.00517, "volume": 827164.0, "close_time": 1772063999999, "quote_volume": 4281.222708, "trades": 70, "taker_buy_base": 539264.0, "taker_buy_quote": 2792.637432 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00518, "high": 0.00523, "low": 0.00516, "close": 0.00519, "volume": 704271.3, "close_time": 1772067599999, "quote_volume": 3658.506845, "trades": 142, "taker_buy_base": 375396.7, "taker_buy_quote": 1949.754987 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00518, "close": 0.00519, "volume": 569568.6, "close_time": 1772071199999, "quote_volume": 2968.733617, "trades": 88, "taker_buy_base": 231964.0, "taker_buy_quote": 1209.264435 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00516, "close": 0.00524, "volume": 418363.7, "close_time": 1772074799999, "quote_volume": 2173.980234, "trades": 90, "taker_buy_base": 222741.1, "taker_buy_quote": 1157.131896 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00521, "close": 0.00521, "volume": 224153.7, "close_time": 1772078399999, "quote_volume": 1170.721091, "trades": 48, "taker_buy_base": 98087.1, "taker_buy_quote": 512.409238 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0052, "high": 0.00523, "low": 0.0052, "close": 0.00521, "volume": 251371.3, "close_time": 1772081999999, "quote_volume": 1309.491291, "trades": 57, "taker_buy_base": 102298.8, "taker_buy_quote": 532.800803 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00513, "close": 0.00517, "volume": 165504.8, "close_time": 1772085599999, "quote_volume": 854.966912, "trades": 42, "taker_buy_base": 77567.8, "taker_buy_quote": 400.872123 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00512, "close": 0.00512, "volume": 140025.4, "close_time": 1772089199999, "quote_volume": 720.020596, "trades": 28, "taker_buy_base": 28492.9, "taker_buy_quote": 146.659629 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00512, "high": 0.00514, "low": 0.00512, "close": 0.00513, "volume": 88440.0, "close_time": 1772092799999, "quote_volume": 453.174273, "trades": 15, "taker_buy_base": 28936.2, "taker_buy_quote": 148.269291 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00514, "high": 0.00516, "low": 0.00513, "close": 0.00513, "volume": 127065.8, "close_time": 1772096399999, "quote_volume": 653.791515, "trades": 35, "taker_buy_base": 63164.8, "taker_buy_quote": 325.123321 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00513, "high": 0.00522, "low": 0.00513, "close": 0.00522, "volume": 1271699.0, "close_time": 1772099999999, "quote_volume": 6608.975189, "trades": 61, "taker_buy_base": 235531.7, "taker_buy_quote": 1223.261293 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00523, "high": 0.00523, "low": 0.00514, "close": 0.00515, "volume": 205067.8, "close_time": 1772103599999, "quote_volume": 1066.547016, "trades": 27, "taker_buy_base": 176310.3, "taker_buy_quote": 917.4729 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 291636.8, "close_time": 1772107199999, "quote_volume": 1497.526112, "trades": 35, "taker_buy_base": 242254.1, "taker_buy_quote": 1243.745356 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00514, "high": 0.00518, "low": 0.00514, "close": 0.00517, "volume": 242829.2, "close_time": 1772110799999, "quote_volume": 1253.35234, "trades": 31, "taker_buy_base": 212193.2, "taker_buy_quote": 1095.386889 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 114360.2, "close_time": 1772114399999, "quote_volume": 591.804982, "trades": 10, "taker_buy_base": 113103.7, "taker_buy_quote": 585.296312 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00516, "high": 0.00521, "low": 0.00513, "close": 0.00516, "volume": 710041.8, "close_time": 1772117999999, "quote_volume": 3676.946023, "trades": 82, "taker_buy_base": 467194.0, "taker_buy_quote": 2418.554592 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00515, "high": 0.00517, "low": 0.00512, "close": 0.00517, "volume": 640658.5, "close_time": 1772121599999, "quote_volume": 3295.660289, "trades": 80, "taker_buy_base": 257880.0, "taker_buy_quote": 1324.694876 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00516, "high": 0.00516, "low": 0.00502, "close": 0.00503, "volume": 1024177.6, "close_time": 1772125199999, "quote_volume": 5188.651994, "trades": 82, "taker_buy_base": 591914.6, "taker_buy_quote": 2991.248755 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00503, "close": 0.00504, "volume": 36026.4, "close_time": 1772128799999, "quote_volume": 181.941157, "trades": 11, "taker_buy_base": 12370.1, "taker_buy_quote": 62.331084 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00504, "high": 0.0051, "low": 0.005, "close": 0.00509, "volume": 223271.8, "close_time": 1772132399999, "quote_volume": 1128.022948, "trades": 50, "taker_buy_base": 137707.0, "taker_buy_quote": 696.015721 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00511, "high": 0.00518, "low": 0.0051, "close": 0.00513, "volume": 418414.4, "close_time": 1772135999999, "quote_volume": 2148.897419, "trades": 65, "taker_buy_base": 283737.3, "taker_buy_quote": 1456.89854 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00508, "close": 0.00509, "volume": 89433.3, "close_time": 1772139599999, "quote_volume": 457.003962, "trades": 16, "taker_buy_base": 34040.7, "taker_buy_quote": 173.516613 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 53197.3, "close_time": 1772143199999, "quote_volume": 270.610573, "trades": 13, "taker_buy_base": 16368.4, "taker_buy_quote": 83.233314 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 61699.8, "close_time": 1772146799999, "quote_volume": 313.779129, "trades": 8, "taker_buy_base": 19368.4, "taker_buy_quote": 98.509347 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 85886.9, "close_time": 1772150399999, "quote_volume": 437.859506, "trades": 18, "taker_buy_base": 59435.9, "taker_buy_quote": 303.000327 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00506, "close": 0.00508, "volume": 59280.3, "close_time": 1772153999999, "quote_volume": 301.263356, "trades": 15, "taker_buy_base": 30610.3, "taker_buy_quote": 155.664008 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00506, "high": 0.00509, "low": 0.00505, "close": 0.00508, "volume": 171840.9, "close_time": 1772157599999, "quote_volume": 870.24953, "trades": 37, "taker_buy_base": 59641.1, "taker_buy_quote": 301.960309 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 67758.5, "close_time": 1772161199999, "quote_volume": 345.663218, "trades": 12, "taker_buy_base": 35995.4, "taker_buy_quote": 183.57654 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0051, "high": 0.00515, "low": 0.0051, "close": 0.00514, "volume": 165118.6, "close_time": 1772164799999, "quote_volume": 847.064881, "trades": 43, "taker_buy_base": 57115.0, "taker_buy_quote": 292.935935 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00513, "high": 0.00521, "low": 0.00513, "close": 0.00517, "volume": 340699.6, "close_time": 1772168399999, "quote_volume": 1761.847368, "trades": 57, "taker_buy_base": 102412.6, "taker_buy_quote": 530.573454 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 161611.3, "close_time": 1772171999999, "quote_volume": 835.075012, "trades": 39, "taker_buy_base": 50459.2, "taker_buy_quote": 260.805762 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 30922.1, "close_time": 1772175599999, "quote_volume": 159.271589, "trades": 10, "taker_buy_base": 18645.8, "taker_buy_quote": 96.130486 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00512, "close": 0.00515, "volume": 76777.9, "close_time": 1772179199999, "quote_volume": 394.147066, "trades": 12, "taker_buy_base": 48118.8, "taker_buy_quote": 247.207869 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 181493.6, "close_time": 1772182799999, "quote_volume": 935.347622, "trades": 44, "taker_buy_base": 60282.0, "taker_buy_quote": 310.768673 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00514, "close": 0.00515, "volume": 60121.6, "close_time": 1772186399999, "quote_volume": 310.829777, "trades": 6, "taker_buy_base": 6605.6, "taker_buy_quote": 34.003054 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00515, "high": 0.00516, "low": 0.00509, "close": 0.00513, "volume": 281217.5, "close_time": 1772189999999, "quote_volume": 1440.696934, "trades": 63, "taker_buy_base": 120934.4, "taker_buy_quote": 619.00717 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00512, "high": 0.00516, "low": 0.00509, "close": 0.0051, "volume": 431979.9, "close_time": 1772193599999, "quote_volume": 2211.073328, "trades": 93, "taker_buy_base": 220868.2, "taker_buy_quote": 1129.848818 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00508, "close": 0.00508, "volume": 239820.1, "close_time": 1772197199999, "quote_volume": 1222.576956, "trades": 53, "taker_buy_base": 129960.9, "taker_buy_quote": 662.555064 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0051, "high": 0.00511, "low": 0.00506, "close": 0.0051, "volume": 617424.6, "close_time": 1772200799999, "quote_volume": 3130.435322, "trades": 59, "taker_buy_base": 308693.1, "taker_buy_quote": 1565.00308 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00505, "close": 0.00505, "volume": 346754.8, "close_time": 1772204399999, "quote_volume": 1759.38314, "trades": 56, "taker_buy_base": 98278.4, "taker_buy_quote": 498.948794 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00503, "close": 0.00505, "volume": 254215.6, "close_time": 1772207999999, "quote_volume": 1284.877637, "trades": 55, "taker_buy_base": 94518.2, "taker_buy_quote": 477.94245 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00504, "high": 0.00504, "low": 0.00498, "close": 0.00498, "volume": 435302.5, "close_time": 1772211599999, "quote_volume": 2180.193795, "trades": 60, "taker_buy_base": 201196.3, "taker_buy_quote": 1007.890206 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00498, "high": 0.00509, "low": 0.00496, "close": 0.00509, "volume": 481108.2, "close_time": 1772215199999, "quote_volume": 2418.468421, "trades": 75, "taker_buy_base": 274151.4, "taker_buy_quote": 1376.289731 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00512, "high": 0.00588, "low": 0.00502, "close": 0.00505, "volume": 25297057.8, "close_time": 1772218799999, "quote_volume": 137361.109983, "trades": 1693, "taker_buy_base": 12651763.6, "taker_buy_quote": 68705.943526 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00506, "high": 0.00506, "low": 0.00496, "close": 0.00505, "volume": 2058082.7, "close_time": 1772222399999, "quote_volume": 10313.418619, "trades": 214, "taker_buy_base": 966902.4, "taker_buy_quote": 4850.220614 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00504, "high": 0.00505, "low": 0.00495, "close": 0.00496, "volume": 710041.4, "close_time": 1772225999999, "quote_volume": 3553.460646, "trades": 42, "taker_buy_base": 107700.9, "taker_buy_quote": 535.402699 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00488, "close": 0.00489, "volume": 331661.0, "close_time": 1772229599999, "quote_volume": 1627.590835, "trades": 63, "taker_buy_base": 65657.4, "taker_buy_quote": 322.376709 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00483, "close": 0.00492, "volume": 597928.6, "close_time": 1772233199999, "quote_volume": 2923.554493, "trades": 99, "taker_buy_base": 381473.3, "taker_buy_quote": 1866.616378 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00493, "high": 0.00494, "low": 0.00491, "close": 0.00494, "volume": 134106.9, "close_time": 1772236799999, "quote_volume": 661.408145, "trades": 28, "taker_buy_base": 52422.2, "taker_buy_quote": 258.685502 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00494, "close": 0.00497, "volume": 518157.1, "close_time": 1772240399999, "quote_volume": 2569.458034, "trades": 120, "taker_buy_base": 135009.0, "taker_buy_quote": 669.811146 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00497, "high": 0.00497, "low": 0.00491, "close": 0.00491, "volume": 169102.3, "close_time": 1772243999999, "quote_volume": 835.709626, "trades": 58, "taker_buy_base": 73969.8, "taker_buy_quote": 365.226138 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0049, "high": 0.00497, "low": 0.0049, "close": 0.00492, "volume": 444184.5, "close_time": 1772247599999, "quote_volume": 2195.012843, "trades": 54, "taker_buy_base": 231286.4, "taker_buy_quote": 1144.916313 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00492, "high": 0.00492, "low": 0.00488, "close": 0.00489, "volume": 75844.2, "close_time": 1772251199999, "quote_volume": 370.7952, "trades": 23, "taker_buy_base": 35536.4, "taker_buy_quote": 173.818498 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00486, "close": 0.00488, "volume": 172378.2, "close_time": 1772254799999, "quote_volume": 841.255411, "trades": 48, "taker_buy_base": 68131.4, "taker_buy_quote": 332.545364 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00489, "high": 0.00489, "low": 0.00485, "close": 0.00485, "volume": 70239.5, "close_time": 1772258399999, "quote_volume": 341.584971, "trades": 11, "taker_buy_base": 25593.7, "taker_buy_quote": 124.523617 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00485, "high": 0.00485, "low": 0.0046, "close": 0.0046, "volume": 3670838.2, "close_time": 1772261999999, "quote_volume": 17309.62282, "trades": 308, "taker_buy_base": 1731193.8, "taker_buy_quote": 8149.469341 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00458, "high": 0.00471, "low": 0.00458, "close": 0.00465, "volume": 854997.8, "close_time": 1772265599999, "quote_volume": 3958.688826, "trades": 115, "taker_buy_base": 473756.3, "taker_buy_quote": 2197.446955 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00464, "high": 0.00466, "low": 0.00458, "close": 0.00459, "volume": 297575.9, "close_time": 1772269199999, "quote_volume": 1376.191616, "trades": 56, "taker_buy_base": 97497.5, "taker_buy_quote": 450.731006 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0046, "high": 0.00461, "low": 0.00455, "close": 0.00455, "volume": 264720.0, "close_time": 1772272799999, "quote_volume": 1212.315412, "trades": 63, "taker_buy_base": 83998.2, "taker_buy_quote": 385.096998 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00456, "high": 0.00459, "low": 0.00452, "close": 0.00456, "volume": 440616.8, "close_time": 1772276399999, "quote_volume": 2007.921019, "trades": 71, "taker_buy_base": 217791.4, "taker_buy_quote": 992.475661 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00454, "close": 0.00454, "volume": 318292.2, "close_time": 1772279999999, "quote_volume": 1450.804211, "trades": 85, "taker_buy_base": 146701.2, "taker_buy_quote": 668.768359 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 161747.9, "close_time": 1772283599999, "quote_volume": 737.090436, "trades": 41, "taker_buy_base": 115971.0, "taker_buy_quote": 528.347772 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00457, "high": 0.00467, "low": 0.00456, "close": 0.00467, "volume": 467742.4, "close_time": 1772287199999, "quote_volume": 2154.741445, "trades": 70, "taker_buy_base": 346476.2, "taker_buy_quote": 1596.047619 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00461, "close": 0.00462, "volume": 434229.8, "close_time": 1772290799999, "quote_volume": 2020.2734, "trades": 72, "taker_buy_base": 218738.7, "taker_buy_quote": 1016.411294 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00462, "high": 0.00464, "low": 0.00458, "close": 0.00461, "volume": 100065.8, "close_time": 1772294399999, "quote_volume": 460.954854, "trades": 34, "taker_buy_base": 37824.3, "taker_buy_quote": 174.231779 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00462, "volume": 81476.8, "close_time": 1772297999999, "quote_volume": 376.383582, "trades": 21, "taker_buy_base": 42980.2, "taker_buy_quote": 198.490056 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00462, "high": 0.00465, "low": 0.00459, "close": 0.00465, "volume": 243816.3, "close_time": 1772301599999, "quote_volume": 1125.948388, "trades": 67, "taker_buy_base": 98582.8, "taker_buy_quote": 454.938003 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00464, "high": 0.00475, "low": 0.00464, "close": 0.00474, "volume": 546221.9, "close_time": 1772305199999, "quote_volume": 2570.710974, "trades": 83, "taker_buy_base": 194055.3, "taker_buy_quote": 910.441075 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00474, "high": 0.00482, "low": 0.00472, "close": 0.00479, "volume": 464000.5, "close_time": 1772308799999, "quote_volume": 2220.45582, "trades": 62, "taker_buy_base": 189437.2, "taker_buy_quote": 906.190512 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0048, "high": 0.00487, "low": 0.00479, "close": 0.00487, "volume": 347462.1, "close_time": 1772312399999, "quote_volume": 1682.189465, "trades": 71, "taker_buy_base": 195359.3, "taker_buy_quote": 945.763204 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00488, "high": 0.00488, "low": 0.00482, "close": 0.00486, "volume": 211938.8, "close_time": 1772315999999, "quote_volume": 1026.131588, "trades": 39, "taker_buy_base": 57818.6, "taker_buy_quote": 280.038076 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00487, "high": 0.00495, "low": 0.00487, "close": 0.00493, "volume": 114144.3, "close_time": 1772319599999, "quote_volume": 562.250411, "trades": 16, "taker_buy_base": 92809.1, "taker_buy_quote": 457.92394 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00495, "high": 0.00497, "low": 0.00495, "close": 0.00497, "volume": 95983.3, "close_time": 1772323199999, "quote_volume": 476.373497, "trades": 12, "taker_buy_base": 76038.9, "taker_buy_quote": 377.542085 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00498, "high": 0.00499, "low": 0.00495, "close": 0.00497, "volume": 119100.3, "close_time": 1772326799999, "quote_volume": 591.736469, "trades": 23, "taker_buy_base": 22422.4, "taker_buy_quote": 111.475314 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00496, "high": 0.00509, "low": 0.00493, "close": 0.00508, "volume": 550099.2, "close_time": 1772330399999, "quote_volume": 2745.010417, "trades": 47, "taker_buy_base": 298776.5, "taker_buy_quote": 1491.315279 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00509, "high": 0.00516, "low": 0.00509, "close": 0.0051, "volume": 240567.2, "close_time": 1772333999999, "quote_volume": 1232.809116, "trades": 62, "taker_buy_base": 90710.9, "taker_buy_quote": 465.232853 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00502, "close": 0.00503, "volume": 199191.8, "close_time": 1772337599999, "quote_volume": 1005.909047, "trades": 51, "taker_buy_base": 70162.5, "taker_buy_quote": 354.140536 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00504, "high": 0.00506, "low": 0.00499, "close": 0.00505, "volume": 307574.3, "close_time": 1772341199999, "quote_volume": 1547.633018, "trades": 52, "taker_buy_base": 143730.4, "taker_buy_quote": 722.984083 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 144255.1, "close_time": 1772344799999, "quote_volume": 730.378253, "trades": 15, "taker_buy_base": 18562.4, "taker_buy_quote": 93.97215 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00506, "high": 0.00507, "low": 0.005, "close": 0.005, "volume": 289218.2, "close_time": 1772348399999, "quote_volume": 1454.836268, "trades": 68, "taker_buy_base": 131057.4, "taker_buy_quote": 661.099051 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.005, "high": 0.00501, "low": 0.00498, "close": 0.005, "volume": 311980.3, "close_time": 1772351999999, "quote_volume": 1558.587476, "trades": 77, "taker_buy_base": 128039.4, "taker_buy_quote": 639.640648 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00499, "high": 0.005, "low": 0.00492, "close": 0.00493, "volume": 396352.2, "close_time": 1772355599999, "quote_volume": 1968.298499, "trades": 86, "taker_buy_base": 189734.6, "taker_buy_quote": 941.233565 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00493, "high": 0.00495, "low": 0.00491, "close": 0.00491, "volume": 225043.0, "close_time": 1772359199999, "quote_volume": 1109.133137, "trades": 45, "taker_buy_base": 117452.6, "taker_buy_quote": 578.873348 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00492, "high": 0.00494, "low": 0.00489, "close": 0.00492, "volume": 261528.8, "close_time": 1772362799999, "quote_volume": 1284.484664, "trades": 52, "taker_buy_base": 94114.0, "taker_buy_quote": 462.351902 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00492, "high": 0.00493, "low": 0.00491, "close": 0.00491, "volume": 134210.3, "close_time": 1772366399999, "quote_volume": 660.135706, "trades": 28, "taker_buy_base": 54463.3, "taker_buy_quote": 267.880466 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00492, "high": 0.00492, "low": 0.00486, "close": 0.00486, "volume": 60910.3, "close_time": 1772369999999, "quote_volume": 297.865354, "trades": 14, "taker_buy_base": 32347.9, "taker_buy_quote": 158.302406 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00487, "high": 0.00495, "low": 0.00483, "close": 0.00492, "volume": 612875.4, "close_time": 1772373599999, "quote_volume": 3005.483802, "trades": 76, "taker_buy_base": 421849.9, "taker_buy_quote": 2069.460511 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00493, "high": 0.00494, "low": 0.00484, "close": 0.00484, "volume": 173418.5, "close_time": 1772377199999, "quote_volume": 850.423724, "trades": 41, "taker_buy_base": 79781.3, "taker_buy_quote": 389.946358 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00483, "close": 0.00483, "volume": 118525.3, "close_time": 1772380799999, "quote_volume": 573.481968, "trades": 28, "taker_buy_base": 67478.7, "taker_buy_quote": 326.509236 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00481, "high": 0.00484, "low": 0.00475, "close": 0.00479, "volume": 356876.2, "close_time": 1772384399999, "quote_volume": 1708.687308, "trades": 52, "taker_buy_base": 94050.1, "taker_buy_quote": 450.000916 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00478, "high": 0.0048, "low": 0.00473, "close": 0.0048, "volume": 426138.3, "close_time": 1772387999999, "quote_volume": 2033.711589, "trades": 52, "taker_buy_base": 73320.2, "taker_buy_quote": 349.830095 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0048, "high": 0.00484, "low": 0.0048, "close": 0.00481, "volume": 206785.7, "close_time": 1772391599999, "quote_volume": 997.191725, "trades": 40, "taker_buy_base": 129985.1, "taker_buy_quote": 626.793359 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00479, "high": 0.00479, "low": 0.00475, "close": 0.00476, "volume": 191738.6, "close_time": 1772395199999, "quote_volume": 914.561132, "trades": 24, "taker_buy_base": 46115.8, "taker_buy_quote": 219.940376 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00469, "close": 0.00469, "volume": 322805.8, "close_time": 1772398799999, "quote_volume": 1521.251871, "trades": 38, "taker_buy_base": 223270.0, "taker_buy_quote": 1052.331025 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0047, "high": 0.00477, "low": 0.0047, "close": 0.00475, "volume": 245693.8, "close_time": 1772402399999, "quote_volume": 1165.031224, "trades": 44, "taker_buy_base": 96244.3, "taker_buy_quote": 456.362473 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00475, "high": 0.00482, "low": 0.00475, "close": 0.0048, "volume": 602693.9, "close_time": 1772405999999, "quote_volume": 2893.503544, "trades": 37, "taker_buy_base": 248581.6, "taker_buy_quote": 1192.118592 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00483, "high": 0.00483, "low": 0.00479, "close": 0.0048, "volume": 93929.9, "close_time": 1772409599999, "quote_volume": 451.292799, "trades": 23, "taker_buy_base": 85648.1, "taker_buy_quote": 411.540159 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0048, "high": 0.00485, "low": 0.00479, "close": 0.00484, "volume": 160771.0, "close_time": 1772413199999, "quote_volume": 773.701663, "trades": 37, "taker_buy_base": 54843.1, "taker_buy_quote": 264.132807 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00484, "high": 0.0049, "low": 0.00482, "close": 0.00482, "volume": 530397.4, "close_time": 1772416799999, "quote_volume": 2573.961581, "trades": 55, "taker_buy_base": 444263.3, "taker_buy_quote": 2156.22087 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00477, "close": 0.00479, "volume": 192642.6, "close_time": 1772420399999, "quote_volume": 922.457512, "trades": 39, "taker_buy_base": 82212.7, "taker_buy_quote": 394.211953 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00478, "high": 0.00485, "low": 0.00478, "close": 0.00483, "volume": 233669.9, "close_time": 1772423999999, "quote_volume": 1127.790708, "trades": 33, "taker_buy_base": 59061.8, "taker_buy_quote": 285.395055 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00483, "high": 0.00483, "low": 0.0048, "close": 0.0048, "volume": 117378.7, "close_time": 1772427599999, "quote_volume": 565.511007, "trades": 25, "taker_buy_base": 77847.8, "taker_buy_quote": 375.114256 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00481, "high": 0.00483, "low": 0.00481, "close": 0.00483, "volume": 6295.4, "close_time": 1772431199999, "quote_volume": 30.322408, "trades": 2, "taker_buy_base": 4218.7, "taker_buy_quote": 20.291947 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00477, "high": 0.00478, "low": 0.00473, "close": 0.00476, "volume": 39449.9, "close_time": 1772434799999, "quote_volume": 187.984637, "trades": 11, "taker_buy_base": 5142.6, "taker_buy_quote": 24.551934 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00471, "close": 0.00476, "volume": 119753.6, "close_time": 1772438399999, "quote_volume": 565.966431, "trades": 13, "taker_buy_base": 101072.5, "taker_buy_quote": 477.159323 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00476, "high": 0.00481, "low": 0.00474, "close": 0.0048, "volume": 197072.2, "close_time": 1772441999999, "quote_volume": 941.064266, "trades": 50, "taker_buy_base": 83217.9, "taker_buy_quote": 397.475318 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0048, "high": 0.00485, "low": 0.0048, "close": 0.00482, "volume": 343490.5, "close_time": 1772445599999, "quote_volume": 1655.658514, "trades": 55, "taker_buy_base": 139686.6, "taker_buy_quote": 674.054408 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00481, "high": 0.00483, "low": 0.00477, "close": 0.00481, "volume": 1958150.3, "close_time": 1772449199999, "quote_volume": 9392.10993, "trades": 78, "taker_buy_base": 430644.8, "taker_buy_quote": 2072.9724 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00482, "high": 0.00486, "low": 0.00482, "close": 0.00486, "volume": 226439.1, "close_time": 1772452799999, "quote_volume": 1095.626611, "trades": 35, "taker_buy_base": 151221.6, "taker_buy_quote": 731.701609 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00487, "high": 0.00488, "low": 0.00483, "close": 0.00484, "volume": 86774.8, "close_time": 1772456399999, "quote_volume": 420.579399, "trades": 23, "taker_buy_base": 43503.4, "taker_buy_quote": 210.799351 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00483, "high": 0.00486, "low": 0.00481, "close": 0.00482, "volume": 227328.0, "close_time": 1772459999999, "quote_volume": 1096.965893, "trades": 47, "taker_buy_base": 71555.1, "taker_buy_quote": 345.864957 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00482, "high": 0.00496, "low": 0.00482, "close": 0.00495, "volume": 371005.3, "close_time": 1772463599999, "quote_volume": 1813.478692, "trades": 81, "taker_buy_base": 240779.7, "taker_buy_quote": 1177.434603 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00497, "high": 0.00507, "low": 0.00496, "close": 0.00503, "volume": 612452.9, "close_time": 1772467199999, "quote_volume": 3085.139795, "trades": 109, "taker_buy_base": 355004.9, "taker_buy_quote": 1787.014829 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00504, "high": 0.00509, "low": 0.00501, "close": 0.00506, "volume": 430555.4, "close_time": 1772470799999, "quote_volume": 2172.233892, "trades": 90, "taker_buy_base": 213236.3, "taker_buy_quote": 1076.065824 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00506, "high": 0.00507, "low": 0.005, "close": 0.00505, "volume": 384028.4, "close_time": 1772474399999, "quote_volume": 1934.059543, "trades": 77, "taker_buy_base": 125245.5, "taker_buy_quote": 631.509062 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00502, "close": 0.00504, "volume": 429073.5, "close_time": 1772477999999, "quote_volume": 2170.045701, "trades": 69, "taker_buy_base": 219326.2, "taker_buy_quote": 1110.526631 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00504, "high": 0.00507, "low": 0.00501, "close": 0.00506, "volume": 206089.5, "close_time": 1772481599999, "quote_volume": 1036.937755, "trades": 34, "taker_buy_base": 77499.2, "taker_buy_quote": 391.091277 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00502, "close": 0.00502, "volume": 448838.2, "close_time": 1772485199999, "quote_volume": 2265.171056, "trades": 143, "taker_buy_base": 223845.0, "taker_buy_quote": 1129.157537 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00501, "high": 0.00501, "low": 0.00495, "close": 0.00496, "volume": 250567.2, "close_time": 1772488799999, "quote_volume": 1247.314034, "trades": 56, "taker_buy_base": 145615.8, "taker_buy_quote": 724.66044 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00496, "high": 0.00498, "low": 0.00495, "close": 0.00498, "volume": 187933.1, "close_time": 1772492399999, "quote_volume": 934.468271, "trades": 27, "taker_buy_base": 35077.5, "taker_buy_quote": 174.166427 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00494, "high": 0.00495, "low": 0.00489, "close": 0.00491, "volume": 578278.8, "close_time": 1772495999999, "quote_volume": 2830.375882, "trades": 32, "taker_buy_base": 540181.4, "taker_buy_quote": 2643.259514 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00491, "high": 0.00492, "low": 0.00487, "close": 0.00492, "volume": 185755.3, "close_time": 1772499599999, "quote_volume": 911.902261, "trades": 44, "taker_buy_base": 92943.9, "taker_buy_quote": 456.1561 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00492, "high": 0.00499, "low": 0.00491, "close": 0.00495, "volume": 267176.9, "close_time": 1772503199999, "quote_volume": 1322.105991, "trades": 57, "taker_buy_base": 160475.3, "taker_buy_quote": 794.889507 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00495, "high": 0.00496, "low": 0.00489, "close": 0.00495, "volume": 300145.6, "close_time": 1772506799999, "quote_volume": 1479.025434, "trades": 63, "taker_buy_base": 133797.3, "taker_buy_quote": 659.480741 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00494, "close": 0.00499, "volume": 214246.8, "close_time": 1772510399999, "quote_volume": 1063.115593, "trades": 37, "taker_buy_base": 155740.1, "taker_buy_quote": 773.077347 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00495, "close": 0.00495, "volume": 149734.1, "close_time": 1772513999999, "quote_volume": 743.155649, "trades": 37, "taker_buy_base": 69517.1, "taker_buy_quote": 345.122133 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00496, "high": 0.00499, "low": 0.00492, "close": 0.00493, "volume": 292299.6, "close_time": 1772517599999, "quote_volume": 1449.938799, "trades": 66, "taker_buy_base": 146386.2, "taker_buy_quote": 726.152487 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00494, "high": 0.00495, "low": 0.00494, "close": 0.00495, "volume": 134574.3, "close_time": 1772521199999, "quote_volume": 665.496391, "trades": 31, "taker_buy_base": 82591.0, "taker_buy_quote": 408.40358 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00494, "high": 0.00499, "low": 0.00494, "close": 0.00497, "volume": 210068.9, "close_time": 1772524799999, "quote_volume": 1044.324912, "trades": 49, "taker_buy_base": 155196.9, "taker_buy_quote": 771.355622 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00489, "close": 0.00492, "volume": 1095400.2, "close_time": 1772528399999, "quote_volume": 5421.82887, "trades": 74, "taker_buy_base": 281186.1, "taker_buy_quote": 1393.243433 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00491, "high": 0.00495, "low": 0.00488, "close": 0.00489, "volume": 387396.5, "close_time": 1772531999999, "quote_volume": 1902.451855, "trades": 71, "taker_buy_base": 114734.4, "taker_buy_quote": 563.847251 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00488, "high": 0.00496, "low": 0.00488, "close": 0.00495, "volume": 238051.9, "close_time": 1772535599999, "quote_volume": 1171.903773, "trades": 45, "taker_buy_base": 131568.3, "taker_buy_quote": 647.71615 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00496, "high": 0.00498, "low": 0.00493, "close": 0.00497, "volume": 565775.4, "close_time": 1772539199999, "quote_volume": 2801.036832, "trades": 105, "taker_buy_base": 280081.0, "taker_buy_quote": 1387.095939 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00498, "high": 0.00505, "low": 0.00498, "close": 0.00502, "volume": 786199.4, "close_time": 1772542799999, "quote_volume": 3943.465438, "trades": 116, "taker_buy_base": 345982.9, "taker_buy_quote": 1737.432738 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00503, "high": 0.00508, "low": 0.00498, "close": 0.00504, "volume": 763326.5, "close_time": 1772546399999, "quote_volume": 3831.885914, "trades": 129, "taker_buy_base": 416598.7, "taker_buy_quote": 2093.454469 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00503, "high": 0.00513, "low": 0.0049, "close": 0.00498, "volume": 2767633.0, "close_time": 1772549999999, "quote_volume": 13854.852468, "trades": 300, "taker_buy_base": 1062244.3, "taker_buy_quote": 5333.001227 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00499, "high": 0.00503, "low": 0.00492, "close": 0.00503, "volume": 541366.2, "close_time": 1772553599999, "quote_volume": 2697.021007, "trades": 87, "taker_buy_base": 338640.1, "taker_buy_quote": 1685.588968 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00503, "high": 0.00511, "low": 0.005, "close": 0.0051, "volume": 969933.0, "close_time": 1772557199999, "quote_volume": 4907.43887, "trades": 139, "taker_buy_base": 575054.6, "taker_buy_quote": 2912.047225 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00509, "high": 0.00518, "low": 0.00508, "close": 0.00517, "volume": 1630090.1, "close_time": 1772560799999, "quote_volume": 8370.634311, "trades": 153, "taker_buy_base": 756773.4, "taker_buy_quote": 3876.435635 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00515, "close": 0.00516, "volume": 778018.3, "close_time": 1772564399999, "quote_volume": 4044.884482, "trades": 106, "taker_buy_base": 590154.1, "taker_buy_quote": 3069.313587 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00517, "high": 0.00519, "low": 0.00513, "close": 0.00516, "volume": 541224.0, "close_time": 1772567999999, "quote_volume": 2791.974981, "trades": 95, "taker_buy_base": 296261.9, "taker_buy_quote": 1528.078962 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00515, "high": 0.00518, "low": 0.00513, "close": 0.00513, "volume": 467999.2, "close_time": 1772571599999, "quote_volume": 2411.133127, "trades": 85, "taker_buy_base": 232815.0, "taker_buy_quote": 1200.385908 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00513, "high": 0.00513, "low": 0.00507, "close": 0.00509, "volume": 756680.9, "close_time": 1772575199999, "quote_volume": 3864.256639, "trades": 62, "taker_buy_base": 126429.7, "taker_buy_quote": 643.938446 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 208877.2, "close_time": 1772578799999, "quote_volume": 1068.271831, "trades": 18, "taker_buy_base": 96329.0, "taker_buy_quote": 493.108342 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00509, "close": 0.0051, "volume": 204106.9, "close_time": 1772582399999, "quote_volume": 1045.618765, "trades": 24, "taker_buy_base": 171136.1, "taker_buy_quote": 876.439299 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00503, "close": 0.00506, "volume": 175735.8, "close_time": 1772585999999, "quote_volume": 890.270348, "trades": 45, "taker_buy_base": 80300.3, "taker_buy_quote": 407.206018 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00505, "high": 0.00513, "low": 0.00505, "close": 0.00508, "volume": 623439.8, "close_time": 1772589599999, "quote_volume": 3177.232544, "trades": 71, "taker_buy_base": 301642.0, "taker_buy_quote": 1538.161496 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00507, "volume": 167762.3, "close_time": 1772593199999, "quote_volume": 848.563635, "trades": 42, "taker_buy_base": 98299.2, "taker_buy_quote": 497.328466 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00507, "high": 0.00508, "low": 0.005, "close": 0.00505, "volume": 290860.5, "close_time": 1772596799999, "quote_volume": 1465.554844, "trades": 55, "taker_buy_base": 81080.5, "taker_buy_quote": 409.138958 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00508, "volume": 147212.6, "close_time": 1772600399999, "quote_volume": 746.085334, "trades": 20, "taker_buy_base": 39244.4, "taker_buy_quote": 198.80036 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00508, "high": 0.00512, "low": 0.00507, "close": 0.00512, "volume": 142526.9, "close_time": 1772603999999, "quote_volume": 726.077743, "trades": 39, "taker_buy_base": 92185.3, "taker_buy_quote": 469.416025 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00511, "high": 0.00515, "low": 0.0051, "close": 0.00515, "volume": 523154.2, "close_time": 1772607599999, "quote_volume": 2688.18386, "trades": 52, "taker_buy_base": 86961.0, "taker_buy_quote": 445.305465 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00514, "high": 0.00519, "low": 0.00513, "close": 0.00518, "volume": 338002.7, "close_time": 1772611199999, "quote_volume": 1742.02032, "trades": 53, "taker_buy_base": 234223.2, "taker_buy_quote": 1206.698776 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00518, "high": 0.00528, "low": 0.00517, "close": 0.00527, "volume": 577987.7, "close_time": 1772614799999, "quote_volume": 3016.906001, "trades": 56, "taker_buy_base": 418968.1, "taker_buy_quote": 2188.729292 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00524, "close": 0.00525, "volume": 2666070.5, "close_time": 1772618399999, "quote_volume": 14001.189368, "trades": 91, "taker_buy_base": 2285113.6, "taker_buy_quote": 11998.867552 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00525, "high": 0.00525, "low": 0.00515, "close": 0.00517, "volume": 397650.4, "close_time": 1772621999999, "quote_volume": 2062.620484, "trades": 66, "taker_buy_base": 173348.3, "taker_buy_quote": 896.643912 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00517, "high": 0.00517, "low": 0.00512, "close": 0.00514, "volume": 121148.6, "close_time": 1772625599999, "quote_volume": 624.610158, "trades": 29, "taker_buy_base": 68598.5, "taker_buy_quote": 354.014327 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00511, "close": 0.00515, "volume": 92950.5, "close_time": 1772629199999, "quote_volume": 477.134473, "trades": 24, "taker_buy_base": 58325.0, "taker_buy_quote": 299.646394 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00515, "high": 0.00522, "low": 0.00515, "close": 0.00521, "volume": 122075.3, "close_time": 1772632799999, "quote_volume": 633.333951, "trades": 29, "taker_buy_base": 78167.2, "taker_buy_quote": 405.910118 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00518, "close": 0.0052, "volume": 562421.3, "close_time": 1772636399999, "quote_volume": 2939.22705, "trades": 96, "taker_buy_base": 304896.9, "taker_buy_quote": 1591.749739 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00521, "high": 0.00532, "low": 0.0052, "close": 0.00532, "volume": 823055.0, "close_time": 1772639999999, "quote_volume": 4305.68384, "trades": 117, "taker_buy_base": 546085.2, "taker_buy_quote": 2856.895846 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00524, "close": 0.00526, "volume": 249844.9, "close_time": 1772643599999, "quote_volume": 1317.145512, "trades": 40, "taker_buy_base": 69874.0, "taker_buy_quote": 369.401654 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00522, "close": 0.00526, "volume": 392915.7, "close_time": 1772647199999, "quote_volume": 2057.323638, "trades": 37, "taker_buy_base": 299224.0, "taker_buy_quote": 1565.877443 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00526, "close": 0.00531, "volume": 123377.4, "close_time": 1772650799999, "quote_volume": 651.491131, "trades": 33, "taker_buy_base": 67087.4, "taker_buy_quote": 354.630263 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00531, "high": 0.00533, "low": 0.00529, "close": 0.0053, "volume": 29945.3, "close_time": 1772654399999, "quote_volume": 158.993047, "trades": 11, "taker_buy_base": 22644.7, "taker_buy_quote": 120.204779 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00528, "high": 0.00531, "low": 0.00527, "close": 0.00527, "volume": 99891.4, "close_time": 1772657999999, "quote_volume": 528.492479, "trades": 10, "taker_buy_base": 98266.2, "taker_buy_quote": 519.927675 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 10532.6, "close_time": 1772661599999, "quote_volume": 55.380524, "trades": 7, "taker_buy_base": 10532.6, "taker_buy_quote": 55.380524 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00522, "close": 0.00522, "volume": 105353.7, "close_time": 1772665199999, "quote_volume": 551.467758, "trades": 9, "taker_buy_base": 17775.3, "taker_buy_quote": 93.498078 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00518, "close": 0.00522, "volume": 282977.0, "close_time": 1772668799999, "quote_volume": 1467.381177, "trades": 18, "taker_buy_base": 2921.1, "taker_buy_quote": 15.248142 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00522, "high": 0.00524, "low": 0.0052, "close": 0.00521, "volume": 401536.9, "close_time": 1772672399999, "quote_volume": 2097.148915, "trades": 40, "taker_buy_base": 276724.7, "taker_buy_quote": 1446.075006 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00521, "high": 0.00523, "low": 0.00517, "close": 0.00517, "volume": 121223.8, "close_time": 1772675999999, "quote_volume": 630.160404, "trades": 26, "taker_buy_base": 47561.7, "taker_buy_quote": 246.983302 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00518, "high": 0.00521, "low": 0.00518, "close": 0.00521, "volume": 74220.8, "close_time": 1772679599999, "quote_volume": 386.045391, "trades": 22, "taker_buy_base": 32398.3, "taker_buy_quote": 168.487662 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0052, "high": 0.00524, "low": 0.0052, "close": 0.00524, "volume": 169202.7, "close_time": 1772683199999, "quote_volume": 884.79183, "trades": 27, "taker_buy_base": 98748.3, "taker_buy_quote": 516.441879 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00523, "close": 0.00525, "volume": 289048.2, "close_time": 1772686799999, "quote_volume": 1516.416478, "trades": 33, "taker_buy_base": 62123.3, "taker_buy_quote": 325.695018 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00525, "high": 0.00525, "low": 0.00523, "close": 0.00523, "volume": 28036.1, "close_time": 1772690399999, "quote_volume": 146.993543, "trades": 6, "taker_buy_base": 9599.2, "taker_buy_quote": 50.384182 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0052, "high": 0.00528, "low": 0.0052, "close": 0.00528, "volume": 89670.0, "close_time": 1772693999999, "quote_volume": 467.19561, "trades": 7, "taker_buy_base": 83848.0, "taker_buy_quote": 436.51367 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00524, "close": 0.00526, "volume": 124566.3, "close_time": 1772697599999, "quote_volume": 655.781234, "trades": 34, "taker_buy_base": 46954.4, "taker_buy_quote": 247.031274 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00526, "close": 0.0053, "volume": 183108.5, "close_time": 1772701199999, "quote_volume": 970.649718, "trades": 36, "taker_buy_base": 113005.7, "taker_buy_quote": 599.715734 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00533, "high": 0.00537, "low": 0.00532, "close": 0.00534, "volume": 206970.8, "close_time": 1772704799999, "quote_volume": 1108.384879, "trades": 63, "taker_buy_base": 62086.9, "taker_buy_quote": 332.656138 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00536, "high": 0.00545, "low": 0.00535, "close": 0.00544, "volume": 533593.5, "close_time": 1772708399999, "quote_volume": 2869.158091, "trades": 69, "taker_buy_base": 304950.6, "taker_buy_quote": 1642.200591 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00534, "close": 0.00537, "volume": 1596278.1, "close_time": 1772711999999, "quote_volume": 8586.649731, "trades": 78, "taker_buy_base": 769329.7, "taker_buy_quote": 4160.450905 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00537, "close": 0.00542, "volume": 146614.2, "close_time": 1772715599999, "quote_volume": 792.014251, "trades": 41, "taker_buy_base": 46645.3, "taker_buy_quote": 251.793228 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00541, "high": 0.00543, "low": 0.00536, "close": 0.00543, "volume": 173603.0, "close_time": 1772719199999, "quote_volume": 935.830389, "trades": 52, "taker_buy_base": 94378.7, "taker_buy_quote": 508.817055 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00543, "high": 0.00554, "low": 0.00542, "close": 0.00549, "volume": 419087.5, "close_time": 1772722799999, "quote_volume": 2291.210521, "trades": 106, "taker_buy_base": 213203.4, "taker_buy_quote": 1166.648649 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00539, "close": 0.0054, "volume": 496489.0, "close_time": 1772726399999, "quote_volume": 2688.629596, "trades": 111, "taker_buy_base": 200704.7, "taker_buy_quote": 1087.498122 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00537, "high": 0.00537, "low": 0.0053, "close": 0.00537, "volume": 250557.2, "close_time": 1772729999999, "quote_volume": 1335.221692, "trades": 51, "taker_buy_base": 77167.8, "taker_buy_quote": 411.449529 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00529, "close": 0.00531, "volume": 477985.2, "close_time": 1772733599999, "quote_volume": 2544.401592, "trades": 82, "taker_buy_base": 340451.5, "taker_buy_quote": 1811.590954 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00531, "high": 0.00542, "low": 0.00531, "close": 0.00541, "volume": 189084.1, "close_time": 1772737199999, "quote_volume": 1013.788372, "trades": 51, "taker_buy_base": 104294.5, "taker_buy_quote": 558.658767 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00544, "volume": 177312.4, "close_time": 1772740799999, "quote_volume": 962.526731, "trades": 37, "taker_buy_base": 109535.5, "taker_buy_quote": 594.593391 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00544, "high": 0.00548, "low": 0.00544, "close": 0.00548, "volume": 515131.6, "close_time": 1772744399999, "quote_volume": 2813.914378, "trades": 78, "taker_buy_base": 317365.1, "taker_buy_quote": 1734.509986 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00546, "close": 0.00549, "volume": 170009.7, "close_time": 1772747999999, "quote_volume": 932.478789, "trades": 37, "taker_buy_base": 73004.1, "taker_buy_quote": 400.023963 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00549, "high": 0.00551, "low": 0.00546, "close": 0.00549, "volume": 580706.6, "close_time": 1772751599999, "quote_volume": 3184.853585, "trades": 43, "taker_buy_base": 123822.9, "taker_buy_quote": 680.312159 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00547, "high": 0.00548, "low": 0.00545, "close": 0.00545, "volume": 91304.0, "close_time": 1772755199999, "quote_volume": 498.620504, "trades": 29, "taker_buy_base": 67060.1, "taker_buy_quote": 366.209847 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00547, "high": 0.00551, "low": 0.00547, "close": 0.0055, "volume": 80005.9, "close_time": 1772758799999, "quote_volume": 440.304461, "trades": 16, "taker_buy_base": 8875.5, "taker_buy_quote": 48.765729 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00549, "high": 0.00552, "low": 0.00548, "close": 0.0055, "volume": 186802.9, "close_time": 1772762399999, "quote_volume": 1026.030111, "trades": 31, "taker_buy_base": 139195.3, "taker_buy_quote": 764.504317 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00552, "high": 0.0056, "low": 0.00552, "close": 0.0056, "volume": 264977.2, "close_time": 1772765999999, "quote_volume": 1470.844631, "trades": 50, "taker_buy_base": 125562.3, "taker_buy_quote": 696.929528 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00559, "high": 0.00583, "low": 0.00559, "close": 0.00569, "volume": 3080004.2, "close_time": 1772769599999, "quote_volume": 17624.33056, "trades": 218, "taker_buy_base": 1702760.2, "taker_buy_quote": 9790.610896 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00575, "high": 0.00583, "low": 0.00539, "close": 0.00547, "volume": 3652754.3, "close_time": 1772773199999, "quote_volume": 20217.075963, "trades": 257, "taker_buy_base": 1675601.1, "taker_buy_quote": 9264.694149 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00548, "high": 0.00552, "low": 0.00542, "close": 0.00543, "volume": 1639607.8, "close_time": 1772776799999, "quote_volume": 8985.762731, "trades": 126, "taker_buy_base": 429471.9, "taker_buy_quote": 2350.790951 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00541, "close": 0.00545, "volume": 310681.4, "close_time": 1772780399999, "quote_volume": 1688.237966, "trades": 82, "taker_buy_base": 128672.0, "taker_buy_quote": 699.32783 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00543, "close": 0.00545, "volume": 345937.5, "close_time": 1772783999999, "quote_volume": 1885.592061, "trades": 106, "taker_buy_base": 179101.1, "taker_buy_quote": 976.073239 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00536, "close": 0.00536, "volume": 229568.9, "close_time": 1772787599999, "quote_volume": 1240.490593, "trades": 34, "taker_buy_base": 145553.4, "taker_buy_quote": 788.197766 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00535, "high": 0.00535, "low": 0.00529, "close": 0.00532, "volume": 165796.8, "close_time": 1772791199999, "quote_volume": 881.356241, "trades": 50, "taker_buy_base": 90529.5, "taker_buy_quote": 481.684991 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00532, "high": 0.00536, "low": 0.00532, "close": 0.00535, "volume": 187412.6, "close_time": 1772794799999, "quote_volume": 1001.772713, "trades": 51, "taker_buy_base": 95903.4, "taker_buy_quote": 512.710162 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00529, "close": 0.00529, "volume": 125003.5, "close_time": 1772798399999, "quote_volume": 663.516279, "trades": 30, "taker_buy_base": 61846.1, "taker_buy_quote": 328.150485 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00528, "high": 0.00532, "low": 0.00525, "close": 0.00531, "volume": 507905.9, "close_time": 1772801999999, "quote_volume": 2690.62096, "trades": 66, "taker_buy_base": 373804.2, "taker_buy_quote": 1982.368453 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00532, "high": 0.00535, "low": 0.00528, "close": 0.00528, "volume": 632748.1, "close_time": 1772805599999, "quote_volume": 3354.737483, "trades": 71, "taker_buy_base": 317957.8, "taker_buy_quote": 1685.344831 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00526, "high": 0.00529, "low": 0.00523, "close": 0.00523, "volume": 387244.9, "close_time": 1772809199999, "quote_volume": 2036.09549, "trades": 72, "taker_buy_base": 86543.0, "taker_buy_quote": 454.869862 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00524, "high": 0.00528, "low": 0.00521, "close": 0.00523, "volume": 291739.3, "close_time": 1772812799999, "quote_volume": 1530.145332, "trades": 77, "taker_buy_base": 138289.2, "taker_buy_quote": 725.926021 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00523, "high": 0.00532, "low": 0.00522, "close": 0.00529, "volume": 334369.9, "close_time": 1772816399999, "quote_volume": 1766.093779, "trades": 104, "taker_buy_base": 162574.4, "taker_buy_quote": 858.591475 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00524, "close": 0.00526, "volume": 311188.4, "close_time": 1772819999999, "quote_volume": 1638.679108, "trades": 126, "taker_buy_base": 152473.6, "taker_buy_quote": 803.243226 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00526, "high": 0.00529, "low": 0.00525, "close": 0.00528, "volume": 215009.9, "close_time": 1772823599999, "quote_volume": 1134.549396, "trades": 60, "taker_buy_base": 100769.4, "taker_buy_quote": 531.939416 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00528, "high": 0.00531, "low": 0.00527, "close": 0.00531, "volume": 107620.5, "close_time": 1772827199999, "quote_volume": 570.462803, "trades": 27, "taker_buy_base": 61004.2, "taker_buy_quote": 323.557664 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00531, "high": 0.00533, "low": 0.0053, "close": 0.00533, "volume": 57269.2, "close_time": 1772830799999, "quote_volume": 304.098584, "trades": 16, "taker_buy_base": 35310.6, "taker_buy_quote": 187.577754 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 15693.6, "close_time": 1772834399999, "quote_volume": 83.646888, "trades": 4, "taker_buy_base": 15693.6, "taker_buy_quote": 83.646888 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 19617.0, "close_time": 1772837999999, "quote_volume": 104.637078, "trades": 6, "taker_buy_base": 11770.2, "taker_buy_quote": 62.735166 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00536, "close": 0.00536, "volume": 49404.0, "close_time": 1772841599999, "quote_volume": 265.189035, "trades": 5, "taker_buy_base": 12786.5, "taker_buy_quote": 68.919235 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00534, "high": 0.00537, "low": 0.00534, "close": 0.00534, "volume": 36494.6, "close_time": 1772845199999, "quote_volume": 195.013908, "trades": 4, "taker_buy_base": 4424.8, "taker_buy_quote": 23.761176 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8189.5, "close_time": 1772848799999, "quote_volume": 43.56814, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "close_time": 1772852399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 75685.9, "close_time": 1772855999999, "quote_volume": 399.621552, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.00529, "volume": 27245.7, "close_time": 1772859599999, "quote_volume": 144.343173, "trades": 9, "taker_buy_base": 10671.0, "taker_buy_quote": 56.66301 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 113370.9, "close_time": 1772863199999, "quote_volume": 598.566079, "trades": 31, "taker_buy_base": 108817.8, "taker_buy_quote": 574.571242 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00522, "close": 0.00523, "volume": 76359.1, "close_time": 1772866799999, "quote_volume": 400.506404, "trades": 23, "taker_buy_base": 47973.9, "taker_buy_quote": 251.776102 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00522, "high": 0.00524, "low": 0.0052, "close": 0.00524, "volume": 47245.3, "close_time": 1772870399999, "quote_volume": 246.670629, "trades": 13, "taker_buy_base": 19195.0, "taker_buy_quote": 100.27468 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00525, "high": 0.00527, "low": 0.00523, "close": 0.00525, "volume": 45698.9, "close_time": 1772873999999, "quote_volume": 240.203429, "trades": 14, "taker_buy_base": 12679.3, "taker_buy_quote": 66.643105 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 11517.0, "close_time": 1772877599999, "quote_volume": 60.46425, "trades": 3, "taker_buy_base": 7678.0, "taker_buy_quote": 40.34789 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 7678.0, "close_time": 1772881199999, "quote_volume": 40.38628, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00521, "high": 0.00526, "low": 0.00521, "close": 0.00525, "volume": 79709.9, "close_time": 1772884799999, "quote_volume": 417.254115, "trades": 12, "taker_buy_base": 62008.2, "taker_buy_quote": 324.482365 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00515, "close": 0.00515, "volume": 202280.6, "close_time": 1772888399999, "quote_volume": 1051.982136, "trades": 30, "taker_buy_base": 64480.3, "taker_buy_quote": 335.205537 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00516, "close": 0.00516, "volume": 121358.3, "close_time": 1772891999999, "quote_volume": 627.549236, "trades": 34, "taker_buy_base": 38804.4, "taker_buy_quote": 200.668793 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00513, "high": 0.00515, "low": 0.0051, "close": 0.00513, "volume": 245581.4, "close_time": 1772895599999, "quote_volume": 1258.46848, "trades": 61, "taker_buy_base": 135104.9, "taker_buy_quote": 692.185027 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00512, "high": 0.00512, "low": 0.00507, "close": 0.00509, "volume": 98853.4, "close_time": 1772899199999, "quote_volume": 503.728813, "trades": 22, "taker_buy_base": 30759.2, "taker_buy_quote": 156.787534 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 63490.8, "close_time": 1772902799999, "quote_volume": 324.568624, "trades": 14, "taker_buy_base": 31527.4, "taker_buy_quote": 161.324944 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00513, "close": 0.00515, "volume": 69343.3, "close_time": 1772906399999, "quote_volume": 356.424562, "trades": 15, "taker_buy_base": 23034.0, "taker_buy_quote": 118.35637 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00508, "close": 0.00508, "volume": 963907.1, "close_time": 1772909999999, "quote_volume": 4923.761654, "trades": 51, "taker_buy_base": 142177.2, "taker_buy_quote": 729.692499 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00504, "close": 0.00504, "volume": 396557.2, "close_time": 1772913599999, "quote_volume": 2009.120954, "trades": 32, "taker_buy_base": 121090.5, "taker_buy_quote": 614.83262 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00505, "close": 0.00507, "volume": 68471.7, "close_time": 1772917199999, "quote_volume": 347.036349, "trades": 10, "taker_buy_base": 39276.7, "taker_buy_quote": 199.171259 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 76359.4, "close_time": 1772920799999, "quote_volume": 387.216334, "trades": 15, "taker_buy_base": 64842.4, "taker_buy_quote": 328.825144 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00499, "close": 0.00499, "volume": 232221.7, "close_time": 1772924399999, "quote_volume": 1164.077726, "trades": 20, "taker_buy_base": 17032.9, "taker_buy_quote": 86.152936 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00501, "high": 0.00503, "low": 0.00501, "close": 0.00503, "volume": 134651.0, "close_time": 1772927999999, "quote_volume": 675.450131, "trades": 66, "taker_buy_base": 134651.0, "taker_buy_quote": 675.450131 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00503, "high": 0.00503, "low": 0.00498, "close": 0.00498, "volume": 118630.7, "close_time": 1772931599999, "quote_volume": 592.312703, "trades": 12, "taker_buy_base": 99435.7, "taker_buy_quote": 496.222533 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00496, "high": 0.00499, "low": 0.00496, "close": 0.00499, "volume": 233637.1, "close_time": 1772935199999, "quote_volume": 1159.858857, "trades": 24, "taker_buy_base": 90888.8, "taker_buy_quote": 451.481779 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00494, "close": 0.00494, "volume": 95769.5, "close_time": 1772938799999, "quote_volume": 474.492634, "trades": 25, "taker_buy_base": 51858.8, "taker_buy_quote": 257.113096 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00494, "high": 0.00496, "low": 0.00494, "close": 0.00496, "volume": 34551.0, "close_time": 1772942399999, "quote_volume": 171.10423, "trades": 9, "taker_buy_base": 15356.0, "taker_buy_quote": 76.08898 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00495, "high": 0.00496, "low": 0.00491, "close": 0.00492, "volume": 140129.1, "close_time": 1772945999999, "quote_volume": 690.700346, "trades": 11, "taker_buy_base": 92900.5, "taker_buy_quote": 457.10885 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00493, "high": 0.00497, "low": 0.00493, "close": 0.00497, "volume": 49219.0, "close_time": 1772949599999, "quote_volume": 244.23453, "trades": 13, "taker_buy_base": 14668.0, "taker_buy_quote": 72.82318 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00495, "high": 0.00498, "low": 0.00493, "close": 0.00498, "volume": 115438.1, "close_time": 1772953199999, "quote_volume": 570.400853, "trades": 20, "taker_buy_base": 54704.1, "taker_buy_quote": 269.921553 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00499, "high": 0.00503, "low": 0.00499, "close": 0.00503, "volume": 99814.0, "close_time": 1772956799999, "quote_volume": 500.2217, "trades": 26, "taker_buy_base": 42229.0, "taker_buy_quote": 211.5289 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00502, "high": 0.00505, "low": 0.00502, "close": 0.00505, "volume": 66401.8, "close_time": 1772960399999, "quote_volume": 333.847494, "trades": 18, "taker_buy_base": 31850.8, "taker_buy_quote": 159.940794 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00505, "high": 0.00511, "low": 0.00505, "close": 0.00511, "volume": 60712.0, "close_time": 1772963999999, "quote_volume": 309.27857, "trades": 9, "taker_buy_base": 23034.0, "taker_buy_quote": 116.85916 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00509, "high": 0.00515, "low": 0.00509, "close": 0.00515, "volume": 119643.0, "close_time": 1772967599999, "quote_volume": 612.666628, "trades": 20, "taker_buy_base": 63543.3, "taker_buy_quote": 325.746789 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00516, "high": 0.00517, "low": 0.00513, "close": 0.00515, "volume": 134264.9, "close_time": 1772971199999, "quote_volume": 691.878091, "trades": 40, "taker_buy_base": 46796.5, "taker_buy_quote": 241.097223 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00515, "high": 0.00516, "low": 0.0051, "close": 0.00514, "volume": 323167.6, "close_time": 1772974799999, "quote_volume": 1659.708886, "trades": 41, "taker_buy_base": 224897.8, "taker_buy_quote": 1156.000946 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00515, "high": 0.00522, "low": 0.00512, "close": 0.00522, "volume": 319515.1, "close_time": 1772978399999, "quote_volume": 1653.7423, "trades": 66, "taker_buy_base": 205184.1, "taker_buy_quote": 1063.03493 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00522, "high": 0.00522, "low": 0.00514, "close": 0.00514, "volume": 188652.8, "close_time": 1772981999999, "quote_volume": 975.063996, "trades": 51, "taker_buy_base": 104252.5, "taker_buy_quote": 538.595348 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00513, "high": 0.00513, "low": 0.00505, "close": 0.00506, "volume": 152351.3, "close_time": 1772985599999, "quote_volume": 772.169049, "trades": 38, "taker_buy_base": 72266.3, "taker_buy_quote": 366.478269 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 222071.4, "close_time": 1772989199999, "quote_volume": 1123.700791, "trades": 53, "taker_buy_base": 110276.5, "taker_buy_quote": 558.1607 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00505, "close": 0.00507, "volume": 175622.1, "close_time": 1772992799999, "quote_volume": 890.369312, "trades": 40, "taker_buy_base": 76780.0, "taker_buy_quote": 389.35138 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00504, "close": 0.00505, "volume": 141374.6, "close_time": 1772996399999, "quote_volume": 714.679792, "trades": 34, "taker_buy_base": 74073.1, "taker_buy_quote": 374.365172 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00505, "high": 0.00511, "low": 0.00505, "close": 0.0051, "volume": 253782.2, "close_time": 1772999999999, "quote_volume": 1293.708154, "trades": 55, "taker_buy_base": 144112.7, "taker_buy_quote": 734.887417 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00507, "close": 0.00509, "volume": 168320.0, "close_time": 1773003599999, "quote_volume": 856.34253, "trades": 35, "taker_buy_base": 50278.5, "taker_buy_quote": 255.8219 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0051, "high": 0.00517, "low": 0.00507, "close": 0.00517, "volume": 81494.1, "close_time": 1773007199999, "quote_volume": 417.440904, "trades": 16, "taker_buy_base": 52568.8, "taker_buy_quote": 270.207233 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00506, "high": 0.00516, "low": 0.00506, "close": 0.00515, "volume": 950382.7, "close_time": 1773010799999, "quote_volume": 4866.328947, "trades": 57, "taker_buy_base": 341779.0, "taker_buy_quote": 1751.472457 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00511, "close": 0.00513, "volume": 1346975.2, "close_time": 1773014399999, "quote_volume": 6914.349333, "trades": 75, "taker_buy_base": 527195.3, "taker_buy_quote": 2705.676289 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00513, "high": 0.00524, "low": 0.00511, "close": 0.00524, "volume": 836625.9, "close_time": 1773017999999, "quote_volume": 4320.133103, "trades": 64, "taker_buy_base": 445246.3, "taker_buy_quote": 2303.861934 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00522, "high": 0.00537, "low": 0.0052, "close": 0.00536, "volume": 1477468.2, "close_time": 1773021599999, "quote_volume": 7796.422515, "trades": 110, "taker_buy_base": 814749.4, "taker_buy_quote": 4306.596067 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00535, "high": 0.00551, "low": 0.00515, "close": 0.00525, "volume": 4200883.0, "close_time": 1773025199999, "quote_volume": 22396.730317, "trades": 263, "taker_buy_base": 1826668.0, "taker_buy_quote": 9715.928673 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00525, "high": 0.00533, "low": 0.00525, "close": 0.00526, "volume": 1426815.5, "close_time": 1773028799999, "quote_volume": 7527.908861, "trades": 98, "taker_buy_base": 686752.6, "taker_buy_quote": 3625.919114 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00528, "high": 0.0053, "low": 0.00526, "close": 0.00526, "volume": 319281.2, "close_time": 1773032399999, "quote_volume": 1685.387306, "trades": 25, "taker_buy_base": 179364.2, "taker_buy_quote": 946.608674 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00524, "high": 0.0053, "low": 0.00523, "close": 0.00528, "volume": 791665.9, "close_time": 1773035999999, "quote_volume": 4169.909241, "trades": 60, "taker_buy_base": 342546.5, "taker_buy_quote": 1804.363357 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.00528, "high": 0.00528, "low": 0.00522, "close": 0.00522, "volume": 421895.0, "close_time": 1773039599999, "quote_volume": 2210.589846, "trades": 27, "taker_buy_base": 233886.8, "taker_buy_quote": 1225.900956 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00517, "close": 0.00517, "volume": 372895.3, "close_time": 1773043199999, "quote_volume": 1931.48391, "trades": 22, "taker_buy_base": 265288.8, "taker_buy_quote": 1374.172874 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00514, "close": 0.00515, "volume": 551792.5, "close_time": 1773046799999, "quote_volume": 2842.831606, "trades": 36, "taker_buy_base": 297118.2, "taker_buy_quote": 1530.791899 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00514, "high": 0.00519, "low": 0.00512, "close": 0.00516, "volume": 551554.6, "close_time": 1773050399999, "quote_volume": 2847.427007, "trades": 45, "taker_buy_base": 287052.6, "taker_buy_quote": 1481.98367 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00516, "high": 0.00517, "low": 0.00513, "close": 0.00513, "volume": 558587.5, "close_time": 1773053999999, "quote_volume": 2880.493197, "trades": 43, "taker_buy_base": 285943.3, "taker_buy_quote": 1474.150311 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00512, "high": 0.00513, "low": 0.0051, "close": 0.00511, "volume": 286441.8, "close_time": 1773057599999, "quote_volume": 1465.102043, "trades": 32, "taker_buy_base": 72908.4, "taker_buy_quote": 372.768572 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 164969.6, "close_time": 1773061199999, "quote_volume": 844.572708, "trades": 13, "taker_buy_base": 100237.2, "taker_buy_quote": 513.214464 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00511, "high": 0.00515, "low": 0.00511, "close": 0.00514, "volume": 751113.2, "close_time": 1773064799999, "quote_volume": 3853.687807, "trades": 56, "taker_buy_base": 376999.4, "taker_buy_quote": 1933.660401 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00514, "high": 0.00518, "low": 0.00512, "close": 0.00518, "volume": 926411.0, "close_time": 1773068399999, "quote_volume": 4777.426974, "trades": 63, "taker_buy_base": 511597.8, "taker_buy_quote": 2638.776484 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00519, "high": 0.00522, "low": 0.00519, "close": 0.00522, "volume": 690585.2, "close_time": 1773071999999, "quote_volume": 3595.236743, "trades": 53, "taker_buy_base": 366038.9, "taker_buy_quote": 1905.457146 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00517, "close": 0.00517, "volume": 291232.6, "close_time": 1773075599999, "quote_volume": 1510.378739, "trades": 20, "taker_buy_base": 144117.3, "taker_buy_quote": 746.886099 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00515, "high": 0.00517, "low": 0.00513, "close": 0.00515, "volume": 419133.5, "close_time": 1773079199999, "quote_volume": 2158.332628, "trades": 27, "taker_buy_base": 201681.4, "taker_buy_quote": 1038.349226 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00509, "close": 0.00509, "volume": 426828.0, "close_time": 1773082799999, "quote_volume": 2188.997015, "trades": 22, "taker_buy_base": 124900.3, "taker_buy_quote": 638.49517 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0051, "high": 0.00515, "low": 0.00506, "close": 0.00506, "volume": 730917.9, "close_time": 1773086399999, "quote_volume": 3738.194942, "trades": 100, "taker_buy_base": 510680.1, "taker_buy_quote": 2610.546834 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 189031.9, "close_time": 1773089999999, "quote_volume": 959.774284, "trades": 15, "taker_buy_base": 92876.6, "taker_buy_quote": 471.431603 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 116247.1, "close_time": 1773093599999, "quote_volume": 593.11419, "trades": 9, "taker_buy_base": 97508.0, "taker_buy_quote": 497.480797 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 980.3, "close_time": 1773097199999, "quote_volume": 4.99953, "trades": 1, "taker_buy_base": 980.3, "taker_buy_quote": 4.99953 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00501, "close": 0.00501, "volume": 380090.0, "close_time": 1773100799999, "quote_volume": 1918.561533, "trades": 27, "taker_buy_base": 155303.8, "taker_buy_quote": 783.955475 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00502, "high": 0.00506, "low": 0.00499, "close": 0.00506, "volume": 170552.9, "close_time": 1773104399999, "quote_volume": 854.784645, "trades": 12, "taker_buy_base": 5564.1, "taker_buy_quote": 27.872427 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00504, "high": 0.00505, "low": 0.00502, "close": 0.00505, "volume": 246320.4, "close_time": 1773107999999, "quote_volume": 1241.591468, "trades": 19, "taker_buy_base": 106026.6, "taker_buy_quote": 534.797877 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00503, "high": 0.00514, "low": 0.00503, "close": 0.00512, "volume": 779994.0, "close_time": 1773111599999, "quote_volume": 3979.390007, "trades": 54, "taker_buy_base": 481840.9, "taker_buy_quote": 2463.309746 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0051, "high": 0.00513, "low": 0.00507, "close": 0.00508, "volume": 657199.8, "close_time": 1773115199999, "quote_volume": 3343.90052, "trades": 38, "taker_buy_base": 411564.7, "taker_buy_quote": 2092.612275 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00511, "high": 0.00517, "low": 0.00511, "close": 0.00517, "volume": 460477.3, "close_time": 1773118799999, "quote_volume": 2365.699853, "trades": 28, "taker_buy_base": 134870.3, "taker_buy_quote": 693.090694 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00517, "high": 0.00517, "low": 0.00513, "close": 0.00514, "volume": 310884.8, "close_time": 1773122399999, "quote_volume": 1600.256683, "trades": 24, "taker_buy_base": 155567.7, "taker_buy_quote": 800.839437 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00511, "close": 0.00513, "volume": 297686.1, "close_time": 1773125999999, "quote_volume": 1525.625146, "trades": 23, "taker_buy_base": 178528.1, "taker_buy_quote": 915.189709 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00512, "high": 0.00516, "low": 0.00511, "close": 0.00515, "volume": 388061.8, "close_time": 1773129599999, "quote_volume": 1992.874896, "trades": 26, "taker_buy_base": 106772.0, "taker_buy_quote": 548.221116 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 2571.9, "close_time": 1773133199999, "quote_volume": 13.322442, "trades": 2, "taker_buy_base": 1360.4, "taker_buy_quote": 7.046872 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00518, "high": 0.00527, "low": 0.00518, "close": 0.00527, "volume": 454535.7, "close_time": 1773136799999, "quote_volume": 2383.602194, "trades": 38, "taker_buy_base": 298452.5, "taker_buy_quote": 1565.072563 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00526, "high": 0.00535, "low": 0.00526, "close": 0.00535, "volume": 1081905.9, "close_time": 1773140399999, "quote_volume": 5747.615318, "trades": 56, "taker_buy_base": 572447.2, "taker_buy_quote": 3044.02217 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00536, "high": 0.00549, "low": 0.00535, "close": 0.00549, "volume": 1087127.2, "close_time": 1773143999999, "quote_volume": 5885.319223, "trades": 133, "taker_buy_base": 410782.1, "taker_buy_quote": 2224.824263 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00547, "high": 0.00561, "low": 0.00539, "close": 0.00561, "volume": 2611736.2, "close_time": 1773147599999, "quote_volume": 14268.534336, "trades": 122, "taker_buy_base": 1202755.5, "taker_buy_quote": 6582.894673 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00565, "high": 0.00568, "low": 0.00544, "close": 0.0056, "volume": 5841406.9, "close_time": 1773151199999, "quote_volume": 32448.280826, "trades": 247, "taker_buy_base": 2911131.2, "taker_buy_quote": 16178.369643 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00562, "high": 0.0069, "low": 0.00555, "close": 0.0064, "volume": 64174065.2, "close_time": 1773154799999, "quote_volume": 413306.115659, "trades": 2576, "taker_buy_base": 30855954.9, "taker_buy_quote": 198593.756457 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00641, "high": 0.00668, "low": 0.00612, "close": 0.00618, "volume": 36359810.9, "close_time": 1773158399999, "quote_volume": 230095.045697, "trades": 1069, "taker_buy_base": 18409767.9, "taker_buy_quote": 115902.417739 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00617, "high": 0.0063, "low": 0.00601, "close": 0.0061, "volume": 8900471.8, "close_time": 1773161999999, "quote_volume": 55011.995958, "trades": 456, "taker_buy_base": 4403360.5, "taker_buy_quote": 27236.451428 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.00609, "high": 0.00878, "low": 0.00606, "close": 0.00823, "volume": 65071231.5, "close_time": 1773165599999, "quote_volume": 496868.53906, "trades": 2674, "taker_buy_base": 35311014.1, "taker_buy_quote": 266760.865881 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.00823, "high": 0.00988, "low": 0.00766, "close": 0.00962, "volume": 76666601.0, "close_time": 1773169199999, "quote_volume": 675112.121651, "trades": 4133, "taker_buy_base": 39007952.7, "taker_buy_quote": 342501.265693 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00956, "high": 0.00963, "low": 0.00839, "close": 0.00925, "volume": 38967163.1, "close_time": 1773172799999, "quote_volume": 349993.078892, "trades": 2676, "taker_buy_base": 18163275.6, "taker_buy_quote": 163571.054103 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00917, "high": 0.00917, "low": 0.00848, "close": 0.0087, "volume": 27656346.1, "close_time": 1773176399999, "quote_volume": 242151.281063, "trades": 1732, "taker_buy_base": 12441178.2, "taker_buy_quote": 108898.290978 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00865, "high": 0.00865, "low": 0.00799, "close": 0.00849, "volume": 18120949.9, "close_time": 1773179999999, "quote_volume": 150837.637919, "trades": 916, "taker_buy_base": 8154686.4, "taker_buy_quote": 68043.450282 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00846, "high": 0.00969, "low": 0.00825, "close": 0.00965, "volume": 45904292.9, "close_time": 1773183599999, "quote_volume": 419936.849096, "trades": 2342, "taker_buy_base": 23244191.6, "taker_buy_quote": 212962.629415 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00868, "close": 0.00907, "volume": 31362449.7, "close_time": 1773187199999, "quote_volume": 287427.395456, "trades": 1755, "taker_buy_base": 14905492.5, "taker_buy_quote": 136465.161444 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00904, "high": 0.01026, "low": 0.00891, "close": 0.0097, "volume": 49570500.2, "close_time": 1773190799999, "quote_volume": 483125.939106, "trades": 3593, "taker_buy_base": 25221392.7, "taker_buy_quote": 245939.373969 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.00978, "high": 0.0102, "low": 0.00933, "close": 0.00949, "volume": 19125372.5, "close_time": 1773194399999, "quote_volume": 184504.256537, "trades": 1150, "taker_buy_base": 9062076.0, "taker_buy_quote": 87608.460967 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00955, "high": 0.00971, "low": 0.00919, "close": 0.00953, "volume": 17698707.2, "close_time": 1773197999999, "quote_volume": 167482.98201, "trades": 1154, "taker_buy_base": 8317840.2, "taker_buy_quote": 78731.128646 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00856, "close": 0.00912, "volume": 19385202.9, "close_time": 1773201599999, "quote_volume": 176053.534434, "trades": 1206, "taker_buy_base": 10332058.8, "taker_buy_quote": 94057.997451 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00909, "high": 0.00997, "low": 0.00896, "close": 0.00946, "volume": 21717514.6, "close_time": 1773205199999, "quote_volume": 206296.97907, "trades": 1541, "taker_buy_base": 10763817.2, "taker_buy_quote": 102259.420391 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00949, "high": 0.00996, "low": 0.00937, "close": 0.00958, "volume": 21254387.1, "close_time": 1773208799999, "quote_volume": 205902.072502, "trades": 1493, "taker_buy_base": 10052159.7, "taker_buy_quote": 97422.899856 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.00955, "high": 0.01129, "low": 0.00944, "close": 0.01108, "volume": 70359676.9, "close_time": 1773212399999, "quote_volume": 725049.544651, "trades": 4123, "taker_buy_base": 36073708.6, "taker_buy_quote": 371154.962186 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01114, "high": 0.01188, "low": 0.01066, "close": 0.01166, "volume": 54350356.4, "close_time": 1773215999999, "quote_volume": 607225.118746, "trades": 4061, "taker_buy_base": 25824177.1, "taker_buy_quote": 288495.375225 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01165, "high": 0.01635, "low": 0.01156, "close": 0.01522, "volume": 158123876.1, "close_time": 1773219599999, "quote_volume": 2281658.883968, "trades": 11934, "taker_buy_base": 72857741.4, "taker_buy_quote": 1038674.951474 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01519, "high": 0.01835, "low": 0.01478, "close": 0.01789, "volume": 128231977.9, "close_time": 1773223199999, "quote_volume": 2159836.824736, "trades": 12428, "taker_buy_base": 65302326.0, "taker_buy_quote": 1101188.018246 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01784, "high": 0.01804, "low": 0.01492, "close": 0.01588, "volume": 100442605.9, "close_time": 1773226799999, "quote_volume": 1622140.32469, "trades": 9502, "taker_buy_base": 49628724.5, "taker_buy_quote": 801180.302069 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01585, "high": 0.01705, "low": 0.01578, "close": 0.01678, "volume": 57311511.4, "close_time": 1773230399999, "quote_volume": 945797.191872, "trades": 5318, "taker_buy_base": 29368854.5, "taker_buy_quote": 484944.304416 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01677, "high": 0.01788, "low": 0.01511, "close": 0.01579, "volume": 109681993.8, "close_time": 1773233999999, "quote_volume": 1838124.58857, "trades": 9049, "taker_buy_base": 58444741.7, "taker_buy_quote": 981697.266842 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01582, "high": 0.01612, "low": 0.01424, "close": 0.01472, "volume": 45837016.8, "close_time": 1773237599999, "quote_volume": 700492.735714, "trades": 5216, "taker_buy_base": 21615474.5, "taker_buy_quote": 330398.441712 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01469, "high": 0.01533, "low": 0.01326, "close": 0.01481, "volume": 53889192.1, "close_time": 1773241199999, "quote_volume": 772842.551291, "trades": 5289, "taker_buy_base": 27889252.0, "taker_buy_quote": 400799.095854 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01482, "high": 0.01507, "low": 0.01372, "close": 0.01445, "volume": 27333694.9, "close_time": 1773244799999, "quote_volume": 391089.614643, "trades": 2901, "taker_buy_base": 13589432.6, "taker_buy_quote": 194507.68554 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01452, "high": 0.01571, "low": 0.01432, "close": 0.01466, "volume": 43902419.7, "close_time": 1773248399999, "quote_volume": 660028.047848, "trades": 4083, "taker_buy_base": 21233901.6, "taker_buy_quote": 319828.110183 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01465, "high": 0.01545, "low": 0.01406, "close": 0.01464, "volume": 28430496.6, "close_time": 1773251999999, "quote_volume": 418453.252832, "trades": 3047, "taker_buy_base": 14591295.6, "taker_buy_quote": 214860.819515 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0147, "high": 0.01482, "low": 0.01365, "close": 0.01411, "volume": 13298996.2, "close_time": 1773255599999, "quote_volume": 189027.702244, "trades": 1511, "taker_buy_base": 6667166.2, "taker_buy_quote": 95337.493115 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01413, "high": 0.01431, "low": 0.01366, "close": 0.01378, "volume": 7133016.8, "close_time": 1773259199999, "quote_volume": 99655.864422, "trades": 945, "taker_buy_base": 3264765.4, "taker_buy_quote": 45722.583685 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0138, "high": 0.01453, "low": 0.01346, "close": 0.01398, "volume": 20402044.5, "close_time": 1773262799999, "quote_volume": 286035.655261, "trades": 2034, "taker_buy_base": 10547135.8, "taker_buy_quote": 148005.736145 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01402, "high": 0.01428, "low": 0.01367, "close": 0.0139, "volume": 9292828.0, "close_time": 1773266399999, "quote_volume": 129692.938051, "trades": 870, "taker_buy_base": 4332697.2, "taker_buy_quote": 60350.225852 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01402, "high": 0.01437, "low": 0.01371, "close": 0.01401, "volume": 7521869.1, "close_time": 1773269999999, "quote_volume": 105243.980318, "trades": 966, "taker_buy_base": 3407213.6, "taker_buy_quote": 47645.043549 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01404, "high": 0.01509, "low": 0.01384, "close": 0.01449, "volume": 17466002.7, "close_time": 1773273599999, "quote_volume": 254679.839597, "trades": 1895, "taker_buy_base": 8298414.1, "taker_buy_quote": 120865.58452 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01451, "high": 0.01494, "low": 0.01383, "close": 0.0143, "volume": 13681444.3, "close_time": 1773277199999, "quote_volume": 197793.117395, "trades": 1646, "taker_buy_base": 6728441.8, "taker_buy_quote": 97164.999804 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01428, "high": 0.01472, "low": 0.01389, "close": 0.01409, "volume": 9331654.9, "close_time": 1773280799999, "quote_volume": 133259.374996, "trades": 1355, "taker_buy_base": 4465104.9, "taker_buy_quote": 63838.568761 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01407, "high": 0.01425, "low": 0.01104, "close": 0.01122, "volume": 34566762.7, "close_time": 1773284399999, "quote_volume": 428173.688795, "trades": 3525, "taker_buy_base": 14776139.8, "taker_buy_quote": 182117.420315 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01123, "high": 0.0125, "low": 0.01098, "close": 0.01179, "volume": 20196621.8, "close_time": 1773287999999, "quote_volume": 238891.110175, "trades": 2256, "taker_buy_base": 10550133.7, "taker_buy_quote": 124484.260778 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01176, "high": 0.01236, "low": 0.00999, "close": 0.01024, "volume": 33230405.0, "close_time": 1773291599999, "quote_volume": 367660.404392, "trades": 3531, "taker_buy_base": 12127718.8, "taker_buy_quote": 135418.438861 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0103, "high": 0.01059, "low": 0.00971, "close": 0.01019, "volume": 10440831.8, "close_time": 1773295199999, "quote_volume": 105563.207989, "trades": 1555, "taker_buy_base": 5130540.0, "taker_buy_quote": 51994.335465 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01021, "high": 0.01051, "low": 0.00985, "close": 0.01051, "volume": 10790579.7, "close_time": 1773298799999, "quote_volume": 110669.618301, "trades": 1549, "taker_buy_base": 5230054.1, "taker_buy_quote": 53742.73288 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01049, "high": 0.0108, "low": 0.00989, "close": 0.00992, "volume": 13672484.4, "close_time": 1773302399999, "quote_volume": 141213.820125, "trades": 1979, "taker_buy_base": 6399295.5, "taker_buy_quote": 66242.643308 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00992, "high": 0.0104, "low": 0.0099, "close": 0.01033, "volume": 9063828.8, "close_time": 1773305999999, "quote_volume": 92036.427724, "trades": 1564, "taker_buy_base": 4934738.5, "taker_buy_quote": 50185.946296 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01032, "high": 0.01059, "low": 0.01006, "close": 0.01059, "volume": 7380365.4, "close_time": 1773309599999, "quote_volume": 76396.786047, "trades": 1181, "taker_buy_base": 2922272.8, "taker_buy_quote": 30307.057861 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0106, "high": 0.0119, "low": 0.0106, "close": 0.01126, "volume": 16880113.4, "close_time": 1773313199999, "quote_volume": 189879.955333, "trades": 2041, "taker_buy_base": 10172573.6, "taker_buy_quote": 114433.320493 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01127, "high": 0.01169, "low": 0.01115, "close": 0.01126, "volume": 6292158.2, "close_time": 1773316799999, "quote_volume": 71624.584131, "trades": 1119, "taker_buy_base": 2837602.0, "taker_buy_quote": 32366.090375 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01126, "high": 0.01174, "low": 0.01073, "close": 0.01109, "volume": 11821448.1, "close_time": 1773320399999, "quote_volume": 130539.629711, "trades": 1710, "taker_buy_base": 4576540.3, "taker_buy_quote": 51116.527639 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01109, "high": 0.0111, "low": 0.01051, "close": 0.01068, "volume": 6037597.8, "close_time": 1773323999999, "quote_volume": 65070.717467, "trades": 707, "taker_buy_base": 2282154.5, "taker_buy_quote": 24697.344798 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01061, "high": 0.01111, "low": 0.01051, "close": 0.01097, "volume": 5789174.8, "close_time": 1773327599999, "quote_volume": 62485.167175, "trades": 598, "taker_buy_base": 2871825.8, "taker_buy_quote": 31097.327279 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01092, "high": 0.01104, "low": 0.01059, "close": 0.01077, "volume": 4085209.6, "close_time": 1773331199999, "quote_volume": 44127.392588, "trades": 362, "taker_buy_base": 1826614.3, "taker_buy_quote": 19751.487684 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01077, "high": 0.01143, "low": 0.01072, "close": 0.01116, "volume": 8951854.7, "close_time": 1773334799999, "quote_volume": 99187.871825, "trades": 779, "taker_buy_base": 4493968.6, "taker_buy_quote": 49924.24903 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01119, "high": 0.01122, "low": 0.01067, "close": 0.01082, "volume": 4314742.2, "close_time": 1773338399999, "quote_volume": 47052.488243, "trades": 505, "taker_buy_base": 1776200.9, "taker_buy_quote": 19408.579894 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01084, "high": 0.01085, "low": 0.01027, "close": 0.01046, "volume": 5767141.0, "close_time": 1773341999999, "quote_volume": 60297.15112, "trades": 578, "taker_buy_base": 2121729.0, "taker_buy_quote": 22202.539427 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01045, "high": 0.01056, "low": 0.01036, "close": 0.01053, "volume": 3330003.5, "close_time": 1773345599999, "quote_volume": 34822.805254, "trades": 298, "taker_buy_base": 1540498.4, "taker_buy_quote": 16121.474755 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01053, "high": 0.01087, "low": 0.01051, "close": 0.01071, "volume": 6908383.1, "close_time": 1773349199999, "quote_volume": 73965.13068, "trades": 505, "taker_buy_base": 3949431.7, "taker_buy_quote": 42223.61744 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01067, "high": 0.01098, "low": 0.01064, "close": 0.01073, "volume": 5061225.3, "close_time": 1773352799999, "quote_volume": 54734.778973, "trades": 321, "taker_buy_base": 2478360.4, "taker_buy_quote": 26790.75886 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01061, "close": 0.01064, "volume": 3022283.0, "close_time": 1773356399999, "quote_volume": 32261.013422, "trades": 301, "taker_buy_base": 1482987.4, "taker_buy_quote": 15828.9387 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01061, "high": 0.01077, "low": 0.01031, "close": 0.01068, "volume": 2243943.8, "close_time": 1773359999999, "quote_volume": 23641.020878, "trades": 328, "taker_buy_base": 1166334.5, "taker_buy_quote": 12349.020147 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01068, "high": 0.0111, "low": 0.0105, "close": 0.01069, "volume": 4539889.3, "close_time": 1773363599999, "quote_volume": 48962.838991, "trades": 444, "taker_buy_base": 2315435.7, "taker_buy_quote": 25010.390408 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01072, "high": 0.01095, "low": 0.01071, "close": 0.01092, "volume": 3205136.4, "close_time": 1773367199999, "quote_volume": 34756.787181, "trades": 250, "taker_buy_base": 1327507.8, "taker_buy_quote": 14406.369186 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01092, "high": 0.01291, "low": 0.01083, "close": 0.01276, "volume": 12712590.5, "close_time": 1773370799999, "quote_volume": 152243.343358, "trades": 1270, "taker_buy_base": 7360065.1, "taker_buy_quote": 88324.852239 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0128, "high": 0.01371, "low": 0.01194, "close": 0.01218, "volume": 14985937.5, "close_time": 1773374399999, "quote_volume": 191968.083147, "trades": 1535, "taker_buy_base": 6706877.2, "taker_buy_quote": 86310.59709 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01215, "high": 0.01285, "low": 0.01159, "close": 0.01251, "volume": 11719602.6, "close_time": 1773377999999, "quote_volume": 143500.801183, "trades": 1247, "taker_buy_base": 6240282.4, "taker_buy_quote": 76403.923742 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01254, "high": 0.01343, "low": 0.01254, "close": 0.01326, "volume": 13950344.8, "close_time": 1773381599999, "quote_volume": 182345.192481, "trades": 1482, "taker_buy_base": 6684416.8, "taker_buy_quote": 87354.400765 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01328, "high": 0.01345, "low": 0.01277, "close": 0.01331, "volume": 9852265.7, "close_time": 1773385199999, "quote_volume": 129468.990754, "trades": 1108, "taker_buy_base": 4704442.4, "taker_buy_quote": 61980.521743 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01333, "high": 0.01694, "low": 0.01332, "close": 0.01581, "volume": 61958531.5, "close_time": 1773388799999, "quote_volume": 964724.913182, "trades": 5341, "taker_buy_base": 24886608.8, "taker_buy_quote": 390345.464107 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01584, "high": 0.01632, "low": 0.01485, "close": 0.01527, "volume": 40447526.0, "close_time": 1773392399999, "quote_volume": 627633.912403, "trades": 3098, "taker_buy_base": 24771862.7, "taker_buy_quote": 382228.768684 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01542, "high": 0.01629, "low": 0.01513, "close": 0.01562, "volume": 26295702.3, "close_time": 1773395999999, "quote_volume": 412327.256976, "trades": 2273, "taker_buy_base": 7257369.5, "taker_buy_quote": 113521.399191 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01562, "high": 0.01682, "low": 0.01538, "close": 0.01572, "volume": 22977150.4, "close_time": 1773399599999, "quote_volume": 367596.594391, "trades": 2083, "taker_buy_base": 10436439.0, "taker_buy_quote": 167692.240558 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0157, "high": 0.01581, "low": 0.01465, "close": 0.01505, "volume": 14629475.9, "close_time": 1773403199999, "quote_volume": 224250.790766, "trades": 1216, "taker_buy_base": 5072971.1, "taker_buy_quote": 77862.700736 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01502, "high": 0.01506, "low": 0.01378, "close": 0.01428, "volume": 14376869.4, "close_time": 1773406799999, "quote_volume": 206474.112173, "trades": 1432, "taker_buy_base": 8718100.8, "taker_buy_quote": 125043.088652 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0143, "high": 0.01458, "low": 0.0139, "close": 0.01442, "volume": 7398348.4, "close_time": 1773410399999, "quote_volume": 105608.630577, "trades": 570, "taker_buy_base": 3777527.4, "taker_buy_quote": 53947.47268 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01446, "high": 0.01586, "low": 0.01407, "close": 0.01494, "volume": 21430824.1, "close_time": 1773413999999, "quote_volume": 325016.047771, "trades": 1544, "taker_buy_base": 9949635.8, "taker_buy_quote": 150554.565088 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01495, "high": 0.0155, "low": 0.01437, "close": 0.01457, "volume": 23578615.9, "close_time": 1773417599999, "quote_volume": 352910.750244, "trades": 1320, "taker_buy_base": 10453754.1, "taker_buy_quote": 156830.449004 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01455, "high": 0.01464, "low": 0.01407, "close": 0.01428, "volume": 13726436.7, "close_time": 1773421199999, "quote_volume": 196026.667612, "trades": 1200, "taker_buy_base": 9021626.7, "taker_buy_quote": 128924.431767 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01427, "high": 0.0145, "low": 0.01383, "close": 0.01447, "volume": 6475926.3, "close_time": 1773424799999, "quote_volume": 91877.249618, "trades": 668, "taker_buy_base": 3281047.7, "taker_buy_quote": 46546.451809 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01446, "high": 0.01517, "low": 0.01378, "close": 0.01415, "volume": 15458999.4, "close_time": 1773428399999, "quote_volume": 226867.688882, "trades": 1124, "taker_buy_base": 7325660.2, "taker_buy_quote": 107391.871821 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01417, "high": 0.01472, "low": 0.01417, "close": 0.01448, "volume": 5084052.4, "close_time": 1773431999999, "quote_volume": 73793.740112, "trades": 428, "taker_buy_base": 2051321.5, "taker_buy_quote": 29725.038277 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01346, "close": 0.0137, "volume": 9723562.6, "close_time": 1773435599999, "quote_volume": 136047.722707, "trades": 1125, "taker_buy_base": 3947615.9, "taker_buy_quote": 55457.86789 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01373, "high": 0.01386, "low": 0.01335, "close": 0.01345, "volume": 14708041.8, "close_time": 1773439199999, "quote_volume": 200183.994505, "trades": 634, "taker_buy_base": 8644371.1, "taker_buy_quote": 117614.169312 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01245, "close": 0.01297, "volume": 14843007.7, "close_time": 1773442799999, "quote_volume": 192068.146732, "trades": 713, "taker_buy_base": 6982509.3, "taker_buy_quote": 90181.932048 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01297, "high": 0.01303, "low": 0.01258, "close": 0.0128, "volume": 8926660.9, "close_time": 1773446399999, "quote_volume": 114219.231124, "trades": 538, "taker_buy_base": 4220996.2, "taker_buy_quote": 53956.148414 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0128, "high": 0.01285, "low": 0.01222, "close": 0.01226, "volume": 7168703.4, "close_time": 1773449999999, "quote_volume": 89979.75318, "trades": 474, "taker_buy_base": 3609905.0, "taker_buy_quote": 45324.085422 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0123, "high": 0.01387, "low": 0.01227, "close": 0.01328, "volume": 21212173.6, "close_time": 1773453599999, "quote_volume": 280932.612056, "trades": 1413, "taker_buy_base": 11207425.4, "taker_buy_quote": 149222.731753 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01331, "high": 0.01357, "low": 0.01296, "close": 0.01301, "volume": 5424255.1, "close_time": 1773457199999, "quote_volume": 71647.585004, "trades": 533, "taker_buy_base": 2632481.6, "taker_buy_quote": 34768.947938 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01302, "high": 0.01302, "low": 0.01257, "close": 0.01262, "volume": 3121978.9, "close_time": 1773460799999, "quote_volume": 39837.419381, "trades": 470, "taker_buy_base": 1751960.4, "taker_buy_quote": 22357.450293 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01262, "high": 0.01267, "low": 0.01237, "close": 0.01244, "volume": 2584235.5, "close_time": 1773464399999, "quote_volume": 32347.505393, "trades": 465, "taker_buy_base": 936332.1, "taker_buy_quote": 11724.285312 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01243, "high": 0.0128, "low": 0.0123, "close": 0.01248, "volume": 2359087.1, "close_time": 1773467999999, "quote_volume": 29379.381896, "trades": 276, "taker_buy_base": 855261.6, "taker_buy_quote": 10689.062395 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01246, "high": 0.01278, "low": 0.01237, "close": 0.01275, "volume": 7593688.9, "close_time": 1773471599999, "quote_volume": 95467.471273, "trades": 502, "taker_buy_base": 4318060.5, "taker_buy_quote": 54300.757617 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01274, "high": 0.01333, "low": 0.01272, "close": 0.0132, "volume": 9734988.3, "close_time": 1773475199999, "quote_volume": 126289.516442, "trades": 659, "taker_buy_base": 4330374.7, "taker_buy_quote": 56232.96287 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01322, "high": 0.01322, "low": 0.01194, "close": 0.01236, "volume": 11437633.2, "close_time": 1773478799999, "quote_volume": 141807.242216, "trades": 592, "taker_buy_base": 5714926.0, "taker_buy_quote": 70722.496043 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0124, "high": 0.01257, "low": 0.01226, "close": 0.01228, "volume": 5053423.7, "close_time": 1773482399999, "quote_volume": 62688.529084, "trades": 301, "taker_buy_base": 2097336.5, "taker_buy_quote": 26024.803696 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01226, "high": 0.01235, "low": 0.01207, "close": 0.01221, "volume": 3097274.8, "close_time": 1773485999999, "quote_volume": 37793.207607, "trades": 228, "taker_buy_base": 1443671.0, "taker_buy_quote": 17625.030478 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01222, "high": 0.01264, "low": 0.01212, "close": 0.01245, "volume": 3199014.6, "close_time": 1773489599999, "quote_volume": 39508.957803, "trades": 241, "taker_buy_base": 1705798.1, "taker_buy_quote": 21066.522676 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01238, "high": 0.01247, "low": 0.01204, "close": 0.01246, "volume": 5234375.3, "close_time": 1773493199999, "quote_volume": 63839.204689, "trades": 378, "taker_buy_base": 2756645.4, "taker_buy_quote": 33671.900522 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01246, "high": 0.01254, "low": 0.01221, "close": 0.01231, "volume": 3379071.8, "close_time": 1773496799999, "quote_volume": 41724.666875, "trades": 265, "taker_buy_base": 1719902.7, "taker_buy_quote": 21282.849076 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01231, "high": 0.01246, "low": 0.01189, "close": 0.01215, "volume": 6817579.1, "close_time": 1773500399999, "quote_volume": 83014.471898, "trades": 548, "taker_buy_base": 3330264.7, "taker_buy_quote": 40575.64845 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01208, "high": 0.01224, "low": 0.01199, "close": 0.01222, "volume": 3554514.9, "close_time": 1773503999999, "quote_volume": 43028.231223, "trades": 272, "taker_buy_base": 1761049.8, "taker_buy_quote": 21357.410264 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0122, "high": 0.0122, "low": 0.01177, "close": 0.01191, "volume": 4732273.6, "close_time": 1773507599999, "quote_volume": 56421.362263, "trades": 382, "taker_buy_base": 2186075.0, "taker_buy_quote": 26022.389257 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01186, "high": 0.01187, "low": 0.0113, "close": 0.01133, "volume": 5863387.7, "close_time": 1773511199999, "quote_volume": 68067.38051, "trades": 389, "taker_buy_base": 2779882.0, "taker_buy_quote": 32262.811997 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01136, "high": 0.01178, "low": 0.01126, "close": 0.01152, "volume": 3979985.7, "close_time": 1773514799999, "quote_volume": 46018.628998, "trades": 289, "taker_buy_base": 2326360.6, "taker_buy_quote": 26874.036539 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0115, "high": 0.01157, "low": 0.01138, "close": 0.01141, "volume": 1229535.0, "close_time": 1773518399999, "quote_volume": 14088.506633, "trades": 154, "taker_buy_base": 654101.0, "taker_buy_quote": 7491.796158 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01139, "high": 0.01139, "low": 0.01104, "close": 0.01107, "volume": 2290587.1, "close_time": 1773521999999, "quote_volume": 25718.804044, "trades": 268, "taker_buy_base": 1243113.1, "taker_buy_quote": 13965.719847 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01106, "high": 0.01155, "low": 0.01082, "close": 0.01144, "volume": 4287259.9, "close_time": 1773525599999, "quote_volume": 47906.376453, "trades": 386, "taker_buy_base": 2491405.9, "taker_buy_quote": 27884.825192 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01145, "high": 0.01201, "low": 0.01136, "close": 0.01168, "volume": 4922258.3, "close_time": 1773529199999, "quote_volume": 57090.587127, "trades": 409, "taker_buy_base": 3064534.5, "taker_buy_quote": 35598.437852 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01164, "high": 0.01325, "low": 0.01156, "close": 0.01216, "volume": 13094560.7, "close_time": 1773532799999, "quote_volume": 163752.104457, "trades": 1084, "taker_buy_base": 7096954.2, "taker_buy_quote": 88680.361243 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01218, "high": 0.0129, "low": 0.01195, "close": 0.01276, "volume": 6706847.4, "close_time": 1773536399999, "quote_volume": 83282.412907, "trades": 604, "taker_buy_base": 3519373.6, "taker_buy_quote": 43687.699947 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01278, "high": 0.01331, "low": 0.01248, "close": 0.0125, "volume": 8359707.0, "close_time": 1773539999999, "quote_volume": 108325.589612, "trades": 706, "taker_buy_base": 4258318.1, "taker_buy_quote": 55213.577288 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01251, "high": 0.01312, "low": 0.01237, "close": 0.01293, "volume": 2913369.5, "close_time": 1773543599999, "quote_volume": 37330.416653, "trades": 299, "taker_buy_base": 1673950.2, "taker_buy_quote": 21457.139706 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01295, "high": 0.01378, "low": 0.01276, "close": 0.01339, "volume": 10669260.7, "close_time": 1773547199999, "quote_volume": 142851.514169, "trades": 843, "taker_buy_base": 5577247.2, "taker_buy_quote": 74849.01046 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01328, "high": 0.01376, "low": 0.01283, "close": 0.01292, "volume": 8149419.8, "close_time": 1773550799999, "quote_volume": 108230.588403, "trades": 635, "taker_buy_base": 3932069.1, "taker_buy_quote": 52355.154467 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01316, "high": 0.0133, "low": 0.01264, "close": 0.01265, "volume": 3329202.4, "close_time": 1773554399999, "quote_volume": 43040.474553, "trades": 274, "taker_buy_base": 1930277.6, "taker_buy_quote": 24931.390742 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01261, "high": 0.01266, "low": 0.01206, "close": 0.01213, "volume": 5150569.2, "close_time": 1773557999999, "quote_volume": 63556.792771, "trades": 386, "taker_buy_base": 2673526.3, "taker_buy_quote": 32911.676663 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01211, "high": 0.01241, "low": 0.01203, "close": 0.01206, "volume": 5200702.1, "close_time": 1773561599999, "quote_volume": 63503.666216, "trades": 662, "taker_buy_base": 2566329.3, "taker_buy_quote": 31318.991201 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01208, "high": 0.01218, "low": 0.01175, "close": 0.012, "volume": 4101647.3, "close_time": 1773565199999, "quote_volume": 49028.095571, "trades": 536, "taker_buy_base": 1932119.7, "taker_buy_quote": 23054.504046 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01205, "high": 0.01215, "low": 0.01171, "close": 0.01175, "volume": 3135637.3, "close_time": 1773568799999, "quote_volume": 37438.432154, "trades": 287, "taker_buy_base": 2037401.9, "taker_buy_quote": 24311.442476 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01178, "high": 0.01196, "low": 0.01169, "close": 0.01179, "volume": 2411086.1, "close_time": 1773572399999, "quote_volume": 28552.667113, "trades": 230, "taker_buy_base": 1187884.0, "taker_buy_quote": 14086.135438 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01177, "high": 0.01198, "low": 0.01146, "close": 0.01156, "volume": 5931544.8, "close_time": 1773575999999, "quote_volume": 69396.96754, "trades": 575, "taker_buy_base": 2999331.1, "taker_buy_quote": 35173.726034 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01155, "high": 0.01164, "low": 0.0114, "close": 0.01159, "volume": 3364667.6, "close_time": 1773579599999, "quote_volume": 38766.691188, "trades": 357, "taker_buy_base": 1439792.8, "taker_buy_quote": 16589.772883 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01158, "high": 0.01178, "low": 0.01152, "close": 0.01166, "volume": 1922958.3, "close_time": 1773583199999, "quote_volume": 22439.787269, "trades": 176, "taker_buy_base": 950834.6, "taker_buy_quote": 11078.309848 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01173, "high": 0.0119, "low": 0.01152, "close": 0.0116, "volume": 2664485.2, "close_time": 1773586799999, "quote_volume": 31102.782441, "trades": 175, "taker_buy_base": 1163330.5, "taker_buy_quote": 13567.585059 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01155, "high": 0.01158, "low": 0.01147, "close": 0.01151, "volume": 1229185.5, "close_time": 1773590399999, "quote_volume": 14177.973006, "trades": 93, "taker_buy_base": 463146.9, "taker_buy_quote": 5341.091908 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01155, "high": 0.01162, "low": 0.01141, "close": 0.01148, "volume": 1709141.6, "close_time": 1773593999999, "quote_volume": 19663.630054, "trades": 239, "taker_buy_base": 750097.0, "taker_buy_quote": 8627.489122 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01148, "high": 0.01153, "low": 0.01128, "close": 0.01145, "volume": 2786914.6, "close_time": 1773597599999, "quote_volume": 31734.565529, "trades": 274, "taker_buy_base": 1097473.8, "taker_buy_quote": 12493.870812 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01147, "high": 0.01185, "low": 0.01142, "close": 0.01172, "volume": 3452953.0, "close_time": 1773601199999, "quote_volume": 40387.500411, "trades": 332, "taker_buy_base": 1222247.9, "taker_buy_quote": 14281.907478 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01173, "high": 0.01252, "low": 0.01164, "close": 0.01215, "volume": 20917726.9, "close_time": 1773604799999, "quote_volume": 254609.771558, "trades": 1236, "taker_buy_base": 7849968.3, "taker_buy_quote": 95594.589586 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01222, "high": 0.01223, "low": 0.01175, "close": 0.01184, "volume": 4702006.2, "close_time": 1773608399999, "quote_volume": 56003.258944, "trades": 483, "taker_buy_base": 1673557.0, "taker_buy_quote": 19976.123945 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01183, "high": 0.01191, "low": 0.01167, "close": 0.01168, "volume": 2194834.2, "close_time": 1773611999999, "quote_volume": 25801.199043, "trades": 187, "taker_buy_base": 1007047.0, "taker_buy_quote": 11824.340893 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01169, "high": 0.01192, "low": 0.01148, "close": 0.01183, "volume": 3550908.5, "close_time": 1773615599999, "quote_volume": 41494.363151, "trades": 242, "taker_buy_base": 1608077.9, "taker_buy_quote": 18788.101841 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0118, "high": 0.01192, "low": 0.01152, "close": 0.01159, "volume": 1982652.8, "close_time": 1773619199999, "quote_volume": 23136.038146, "trades": 274, "taker_buy_base": 968072.3, "taker_buy_quote": 11297.587254 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01155, "high": 0.01176, "low": 0.01135, "close": 0.01167, "volume": 3265989.0, "close_time": 1773622799999, "quote_volume": 37849.583939, "trades": 291, "taker_buy_base": 1528103.2, "taker_buy_quote": 17708.939231 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01169, "high": 0.01191, "low": 0.01157, "close": 0.0116, "volume": 2390811.2, "close_time": 1773626399999, "quote_volume": 28072.449107, "trades": 200, "taker_buy_base": 1098218.3, "taker_buy_quote": 12827.872252 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0116, "high": 0.01164, "low": 0.01143, "close": 0.01152, "volume": 1252036.2, "close_time": 1773629999999, "quote_volume": 14453.987055, "trades": 103, "taker_buy_base": 498305.3, "taker_buy_quote": 5750.071079 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0115, "high": 0.01175, "low": 0.01149, "close": 0.01169, "volume": 2236758.0, "close_time": 1773633599999, "quote_volume": 26079.853055, "trades": 211, "taker_buy_base": 1241379.5, "taker_buy_quote": 14479.49539 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01172, "high": 0.01184, "low": 0.01155, "close": 0.0116, "volume": 1888882.6, "close_time": 1773637199999, "quote_volume": 22076.422565, "trades": 170, "taker_buy_base": 1031276.5, "taker_buy_quote": 12030.754644 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01159, "high": 0.01175, "low": 0.01155, "close": 0.01171, "volume": 2197596.1, "close_time": 1773640799999, "quote_volume": 25614.624231, "trades": 99, "taker_buy_base": 1238393.2, "taker_buy_quote": 14431.771073 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01169, "high": 0.01174, "low": 0.01149, "close": 0.01154, "volume": 1460253.9, "close_time": 1773644399999, "quote_volume": 16959.820083, "trades": 106, "taker_buy_base": 1065863.8, "taker_buy_quote": 12387.369141 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01153, "high": 0.0116, "low": 0.01122, "close": 0.01133, "volume": 7137476.8, "close_time": 1773647999999, "quote_volume": 80893.205862, "trades": 418, "taker_buy_base": 2692922.1, "taker_buy_quote": 30564.725851 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01134, "high": 0.0114, "low": 0.01108, "close": 0.01108, "volume": 1611773.9, "close_time": 1773651599999, "quote_volume": 18051.323053, "trades": 136, "taker_buy_base": 773857.1, "taker_buy_quote": 8664.941615 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01109, "high": 0.01115, "low": 0.01058, "close": 0.0106, "volume": 4761858.2, "close_time": 1773655199999, "quote_volume": 51318.039487, "trades": 531, "taker_buy_base": 2255001.9, "taker_buy_quote": 24313.520286 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0106, "high": 0.01088, "low": 0.01054, "close": 0.01071, "volume": 1831053.4, "close_time": 1773658799999, "quote_volume": 19668.299228, "trades": 186, "taker_buy_base": 1050402.6, "taker_buy_quote": 11286.702196 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0107, "high": 0.01082, "low": 0.01058, "close": 0.01075, "volume": 3526980.4, "close_time": 1773662399999, "quote_volume": 37761.445371, "trades": 255, "taker_buy_base": 1841997.1, "taker_buy_quote": 19700.454197 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01074, "high": 0.01093, "low": 0.01074, "close": 0.01084, "volume": 2804130.9, "close_time": 1773665999999, "quote_volume": 30425.26908, "trades": 152, "taker_buy_base": 1449223.4, "taker_buy_quote": 15726.780546 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01077, "high": 0.01078, "low": 0.01057, "close": 0.01062, "volume": 7841048.8, "close_time": 1773669599999, "quote_volume": 83591.590739, "trades": 365, "taker_buy_base": 3283223.0, "taker_buy_quote": 35048.078575 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01063, "high": 0.01068, "low": 0.01039, "close": 0.01053, "volume": 5206414.6, "close_time": 1773673199999, "quote_volume": 54741.21671, "trades": 375, "taker_buy_base": 2303086.7, "taker_buy_quote": 24169.555936 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01052, "high": 0.01062, "low": 0.01041, "close": 0.01058, "volume": 3557250.7, "close_time": 1773676799999, "quote_volume": 37418.335622, "trades": 173, "taker_buy_base": 1581609.6, "taker_buy_quote": 16603.754597 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01057, "high": 0.01064, "low": 0.01051, "close": 0.01053, "volume": 1790428.8, "close_time": 1773680399999, "quote_volume": 18941.765287, "trades": 96, "taker_buy_base": 1012331.3, "taker_buy_quote": 10694.747322 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01054, "high": 0.01079, "low": 0.0105, "close": 0.0107, "volume": 2894789.1, "close_time": 1773683999999, "quote_volume": 30834.201677, "trades": 148, "taker_buy_base": 1499416.4, "taker_buy_quote": 15998.874229 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01067, "high": 0.0108, "low": 0.01067, "close": 0.01073, "volume": 1703978.3, "close_time": 1773687599999, "quote_volume": 18314.973006, "trades": 109, "taker_buy_base": 984753.3, "taker_buy_quote": 10588.226868 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01071, "high": 0.01071, "low": 0.01053, "close": 0.01056, "volume": 2238832.7, "close_time": 1773691199999, "quote_volume": 23784.302269, "trades": 288, "taker_buy_base": 977895.1, "taker_buy_quote": 10374.388333 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01054, "high": 0.01063, "low": 0.01048, "close": 0.01054, "volume": 1026108.4, "close_time": 1773694799999, "quote_volume": 10810.987033, "trades": 107, "taker_buy_base": 561036.6, "taker_buy_quote": 5912.72212 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01058, "high": 0.01065, "low": 0.01047, "close": 0.01048, "volume": 1758500.3, "close_time": 1773698399999, "quote_volume": 18548.673333, "trades": 151, "taker_buy_base": 513821.2, "taker_buy_quote": 5422.561075 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01047, "high": 0.01062, "low": 0.01042, "close": 0.01055, "volume": 3662322.4, "close_time": 1773701999999, "quote_volume": 38602.030284, "trades": 339, "taker_buy_base": 2145562.0, "taker_buy_quote": 22633.27118 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01033, "close": 0.01041, "volume": 2743632.2, "close_time": 1773705599999, "quote_volume": 28516.183369, "trades": 162, "taker_buy_base": 1193262.6, "taker_buy_quote": 12372.112997 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01042, "high": 0.01069, "low": 0.01023, "close": 0.01032, "volume": 5625641.6, "close_time": 1773709199999, "quote_volume": 58886.89398, "trades": 265, "taker_buy_base": 3005676.6, "taker_buy_quote": 31441.559379 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01035, "high": 0.01039, "low": 0.01016, "close": 0.01031, "volume": 3480348.3, "close_time": 1773712799999, "quote_volume": 35823.270185, "trades": 188, "taker_buy_base": 1434646.3, "taker_buy_quote": 14777.136505 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01032, "high": 0.01037, "low": 0.01007, "close": 0.01008, "volume": 2725417.4, "close_time": 1773716399999, "quote_volume": 27863.27395, "trades": 175, "taker_buy_base": 1168188.1, "taker_buy_quote": 11920.015358 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01009, "high": 0.01012, "low": 0.00993, "close": 0.00998, "volume": 5108125.9, "close_time": 1773719999999, "quote_volume": 51173.609464, "trades": 256, "taker_buy_base": 2084062.0, "taker_buy_quote": 20821.678977 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00996, "high": 0.01005, "low": 0.00986, "close": 0.01001, "volume": 1323510.8, "close_time": 1773723599999, "quote_volume": 13132.710962, "trades": 142, "taker_buy_base": 519082.1, "taker_buy_quote": 5158.017407 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01001, "high": 0.01005, "low": 0.00981, "close": 0.00983, "volume": 1290156.5, "close_time": 1773727199999, "quote_volume": 12834.126852, "trades": 94, "taker_buy_base": 519230.8, "taker_buy_quote": 5166.242542 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.00984, "high": 0.00989, "low": 0.00978, "close": 0.00985, "volume": 2690416.6, "close_time": 1773730799999, "quote_volume": 26471.870212, "trades": 166, "taker_buy_base": 1425844.5, "taker_buy_quote": 14040.658413 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00984, "high": 0.01011, "low": 0.00982, "close": 0.01004, "volume": 3342744.0, "close_time": 1773734399999, "quote_volume": 33321.498612, "trades": 209, "taker_buy_base": 1630424.5, "taker_buy_quote": 16256.045855 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01004, "high": 0.01032, "low": 0.00995, "close": 0.01027, "volume": 5802710.5, "close_time": 1773737999999, "quote_volume": 59125.80533, "trades": 442, "taker_buy_base": 2695573.7, "taker_buy_quote": 27392.701376 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01029, "high": 0.01034, "low": 0.01002, "close": 0.01006, "volume": 4686226.6, "close_time": 1773741599999, "quote_volume": 47792.586236, "trades": 368, "taker_buy_base": 2423708.6, "taker_buy_quote": 24707.891503 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01006, "high": 0.01015, "low": 0.00995, "close": 0.0101, "volume": 1862574.1, "close_time": 1773745199999, "quote_volume": 18770.784018, "trades": 169, "taker_buy_base": 905644.3, "taker_buy_quote": 9135.184908 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01011, "high": 0.01034, "low": 0.0101, "close": 0.01019, "volume": 2931864.9, "close_time": 1773748799999, "quote_volume": 29956.010176, "trades": 233, "taker_buy_base": 1072750.6, "taker_buy_quote": 10974.31661 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0102, "high": 0.01026, "low": 0.01001, "close": 0.01001, "volume": 1597674.1, "close_time": 1773752399999, "quote_volume": 16168.163492, "trades": 140, "taker_buy_base": 657775.4, "taker_buy_quote": 6666.136358 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01001, "high": 0.01011, "low": 0.00987, "close": 0.00993, "volume": 2363088.1, "close_time": 1773755999999, "quote_volume": 23547.187328, "trades": 177, "taker_buy_base": 1452438.2, "taker_buy_quote": 14473.968068 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00995, "high": 0.00999, "low": 0.00988, "close": 0.00994, "volume": 1179709.6, "close_time": 1773759599999, "quote_volume": 11720.977189, "trades": 117, "taker_buy_base": 562698.7, "taker_buy_quote": 5592.519119 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00995, "high": 0.00997, "low": 0.00954, "close": 0.00956, "volume": 7050217.7, "close_time": 1773763199999, "quote_volume": 68148.251719, "trades": 473, "taker_buy_base": 3346308.7, "taker_buy_quote": 32319.279289 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0096, "high": 0.00971, "low": 0.00958, "close": 0.00966, "volume": 3983441.8, "close_time": 1773766799999, "quote_volume": 38365.210877, "trades": 236, "taker_buy_base": 2160503.2, "taker_buy_quote": 20798.684202 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00965, "high": 0.00981, "low": 0.00965, "close": 0.00969, "volume": 2979059.0, "close_time": 1773770399999, "quote_volume": 28944.945355, "trades": 154, "taker_buy_base": 1287853.3, "taker_buy_quote": 12503.817437 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00968, "high": 0.00969, "low": 0.00957, "close": 0.00959, "volume": 2707064.5, "close_time": 1773773999999, "quote_volume": 26030.124541, "trades": 284, "taker_buy_base": 1031638.9, "taker_buy_quote": 9925.506168 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0096, "high": 0.00961, "low": 0.00946, "close": 0.0095, "volume": 4083634.3, "close_time": 1773777599999, "quote_volume": 38988.50576, "trades": 528, "taker_buy_base": 2662878.7, "taker_buy_quote": 25407.511899 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00949, "high": 0.00954, "low": 0.0094, "close": 0.00951, "volume": 1386317.4, "close_time": 1773781199999, "quote_volume": 13111.908788, "trades": 120, "taker_buy_base": 494786.6, "taker_buy_quote": 4683.75125 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00952, "high": 0.00961, "low": 0.00952, "close": 0.00958, "volume": 767892.3, "close_time": 1773784799999, "quote_volume": 7356.093502, "trades": 88, "taker_buy_base": 262850.8, "taker_buy_quote": 2515.745137 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00957, "high": 0.0096, "low": 0.00948, "close": 0.0095, "volume": 809337.6, "close_time": 1773788399999, "quote_volume": 7716.316977, "trades": 97, "taker_buy_base": 291915.0, "taker_buy_quote": 2781.216166 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0095, "high": 0.0095, "low": 0.00936, "close": 0.00939, "volume": 1405628.8, "close_time": 1773791999999, "quote_volume": 13274.238589, "trades": 128, "taker_buy_base": 730131.3, "taker_buy_quote": 6888.570442 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00918, "close": 0.00923, "volume": 1481687.5, "close_time": 1773795599999, "quote_volume": 13799.776224, "trades": 132, "taker_buy_base": 462569.2, "taker_buy_quote": 4297.423011 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.00924, "high": 0.00927, "low": 0.00921, "close": 0.00923, "volume": 745949.2, "close_time": 1773799199999, "quote_volume": 6899.478095, "trades": 72, "taker_buy_base": 397642.2, "taker_buy_quote": 3677.137859 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00922, "high": 0.00923, "low": 0.00902, "close": 0.00907, "volume": 1016704.6, "close_time": 1773802799999, "quote_volume": 9255.179412, "trades": 100, "taker_buy_base": 493779.0, "taker_buy_quote": 4488.878314 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00908, "high": 0.00908, "low": 0.00888, "close": 0.00891, "volume": 2290243.4, "close_time": 1773806399999, "quote_volume": 20499.068226, "trades": 136, "taker_buy_base": 841918.2, "taker_buy_quote": 7529.991043 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00892, "high": 0.00898, "low": 0.00877, "close": 0.00883, "volume": 3777862.8, "close_time": 1773809999999, "quote_volume": 33302.524029, "trades": 200, "taker_buy_base": 1785952.1, "taker_buy_quote": 15741.591522 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00884, "high": 0.00884, "low": 0.00864, "close": 0.00865, "volume": 2593183.7, "close_time": 1773813599999, "quote_volume": 22686.697107, "trades": 233, "taker_buy_base": 1076632.0, "taker_buy_quote": 9423.685117 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00865, "high": 0.00872, "low": 0.00858, "close": 0.00862, "volume": 1364875.2, "close_time": 1773817199999, "quote_volume": 11797.977644, "trades": 146, "taker_buy_base": 676188.7, "taker_buy_quote": 5835.975332 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00863, "high": 0.00886, "low": 0.00858, "close": 0.00874, "volume": 3509061.9, "close_time": 1773820799999, "quote_volume": 30710.328723, "trades": 207, "taker_buy_base": 2241940.3, "taker_buy_quote": 19681.034258 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00875, "high": 0.00912, "low": 0.00875, "close": 0.009, "volume": 4486224.7, "close_time": 1773824399999, "quote_volume": 40308.500082, "trades": 283, "taker_buy_base": 2277659.0, "taker_buy_quote": 20444.898499 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00901, "high": 0.00901, "low": 0.00873, "close": 0.00875, "volume": 2960406.0, "close_time": 1773827999999, "quote_volume": 26134.941431, "trades": 248, "taker_buy_base": 1164679.6, "taker_buy_quote": 10300.819475 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.00876, "high": 0.00879, "low": 0.00869, "close": 0.00878, "volume": 1530199.7, "close_time": 1773831599999, "quote_volume": 13367.685167, "trades": 151, "taker_buy_base": 1062502.9, "taker_buy_quote": 9282.009592 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00877, "high": 0.00883, "low": 0.00858, "close": 0.00861, "volume": 5185715.3, "close_time": 1773835199999, "quote_volume": 44919.621879, "trades": 289, "taker_buy_base": 2036506.7, "taker_buy_quote": 17659.050349 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00856, "high": 0.00856, "low": 0.00834, "close": 0.00836, "volume": 7682537.4, "close_time": 1773838799999, "quote_volume": 64723.586998, "trades": 311, "taker_buy_base": 3276624.9, "taker_buy_quote": 27596.649578 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.00837, "high": 0.00844, "low": 0.00829, "close": 0.00839, "volume": 4124357.6, "close_time": 1773842399999, "quote_volume": 34451.757874, "trades": 227, "taker_buy_base": 2390362.4, "taker_buy_quote": 19961.223974 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00837, "high": 0.00844, "low": 0.00835, "close": 0.00836, "volume": 1072881.2, "close_time": 1773845999999, "quote_volume": 9008.880151, "trades": 89, "taker_buy_base": 406420.9, "taker_buy_quote": 3413.146897 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.00834, "high": 0.00842, "low": 0.00818, "close": 0.00841, "volume": 3269022.0, "close_time": 1773849599999, "quote_volume": 27069.60579, "trades": 179, "taker_buy_base": 1353170.0, "taker_buy_quote": 11249.720171 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00841, "high": 0.00866, "low": 0.00822, "close": 0.00824, "volume": 6479680.3, "close_time": 1773853199999, "quote_volume": 54955.828541, "trades": 289, "taker_buy_base": 3640949.8, "taker_buy_quote": 30884.268726 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00823, "high": 0.00867, "low": 0.00821, "close": 0.00864, "volume": 3853587.5, "close_time": 1773856799999, "quote_volume": 32256.43566, "trades": 221, "taker_buy_base": 1954223.1, "taker_buy_quote": 16346.349944 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00866, "high": 0.00993, "low": 0.00853, "close": 0.00965, "volume": 16812686.2, "close_time": 1773860399999, "quote_volume": 156522.396693, "trades": 930, "taker_buy_base": 9251141.6, "taker_buy_quote": 86171.380554 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.00962, "high": 0.01148, "low": 0.00934, "close": 0.01072, "volume": 45983600.6, "close_time": 1773863999999, "quote_volume": 480154.559266, "trades": 4023, "taker_buy_base": 23416900.8, "taker_buy_quote": 244154.830362 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01072, "high": 0.01145, "low": 0.0093, "close": 0.00945, "volume": 26624194.6, "close_time": 1773867599999, "quote_volume": 279759.241299, "trades": 2511, "taker_buy_base": 13747367.1, "taker_buy_quote": 145458.935765 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00944, "high": 0.00945, "low": 0.00912, "close": 0.00923, "volume": 5181420.7, "close_time": 1773871199999, "quote_volume": 48193.99947, "trades": 561, "taker_buy_base": 1569924.4, "taker_buy_quote": 14623.867218 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.00924, "high": 0.00937, "low": 0.00894, "close": 0.00897, "volume": 2727640.8, "close_time": 1773874799999, "quote_volume": 24932.512948, "trades": 299, "taker_buy_base": 1201203.8, "taker_buy_quote": 10918.716942 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00898, "high": 0.00921, "low": 0.00893, "close": 0.00899, "volume": 6326038.5, "close_time": 1773878399999, "quote_volume": 57322.750115, "trades": 707, "taker_buy_base": 3291000.7, "taker_buy_quote": 29805.785708 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009, "high": 0.00902, "low": 0.00884, "close": 0.00899, "volume": 3603133.5, "close_time": 1773881999999, "quote_volume": 32175.256754, "trades": 313, "taker_buy_base": 1391149.9, "taker_buy_quote": 12399.978821 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.00905, "high": 0.00926, "low": 0.00886, "close": 0.00906, "volume": 2511007.6, "close_time": 1773885599999, "quote_volume": 22832.074467, "trades": 274, "taker_buy_base": 1265126.8, "taker_buy_quote": 11505.936842 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.00901, "high": 0.00914, "low": 0.00894, "close": 0.00908, "volume": 3280292.2, "close_time": 1773889199999, "quote_volume": 29667.402208, "trades": 198, "taker_buy_base": 1736848.5, "taker_buy_quote": 15689.194154 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0091, "high": 0.00991, "low": 0.00908, "close": 0.00954, "volume": 14022857.8, "close_time": 1773892799999, "quote_volume": 134172.13306, "trades": 862, "taker_buy_base": 6709043.0, "taker_buy_quote": 64419.136239 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00949, "high": 0.00958, "low": 0.00932, "close": 0.0095, "volume": 3063500.5, "close_time": 1773896399999, "quote_volume": 28956.594285, "trades": 273, "taker_buy_base": 1469966.2, "taker_buy_quote": 13886.892317 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0095, "high": 0.00953, "low": 0.00902, "close": 0.00929, "volume": 18699347.4, "close_time": 1773899999999, "quote_volume": 173201.84875, "trades": 713, "taker_buy_base": 10847389.5, "taker_buy_quote": 100248.086004 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00926, "high": 0.00934, "low": 0.00889, "close": 0.0089, "volume": 11376969.0, "close_time": 1773903599999, "quote_volume": 104247.125996, "trades": 567, "taker_buy_base": 7985823.2, "taker_buy_quote": 73387.94784 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00889, "high": 0.00952, "low": 0.00888, "close": 0.00947, "volume": 7620360.8, "close_time": 1773907199999, "quote_volume": 70542.574977, "trades": 473, "taker_buy_base": 5768416.9, "taker_buy_quote": 53508.034248 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00945, "high": 0.00963, "low": 0.00912, "close": 0.00915, "volume": 4822281.4, "close_time": 1773910799999, "quote_volume": 44803.717912, "trades": 375, "taker_buy_base": 2042999.0, "taker_buy_quote": 19028.951475 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00915, "high": 0.00922, "low": 0.00904, "close": 0.00912, "volume": 3386173.0, "close_time": 1773914399999, "quote_volume": 30910.595509, "trades": 226, "taker_buy_base": 1381738.4, "taker_buy_quote": 12625.927087 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00907, "high": 0.0091, "low": 0.00898, "close": 0.009, "volume": 2146999.1, "close_time": 1773917999999, "quote_volume": 19414.878518, "trades": 154, "taker_buy_base": 686468.1, "taker_buy_quote": 6209.91679 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00895, "close": 0.00905, "volume": 1197639.1, "close_time": 1773921599999, "quote_volume": 10797.295431, "trades": 109, "taker_buy_base": 743405.9, "taker_buy_quote": 6697.893776 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00902, "high": 0.00903, "low": 0.00885, "close": 0.00893, "volume": 1896403.7, "close_time": 1773925199999, "quote_volume": 16944.980359, "trades": 180, "taker_buy_base": 697955.3, "taker_buy_quote": 6255.289155 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00894, "high": 0.00919, "low": 0.00892, "close": 0.00911, "volume": 5153776.8, "close_time": 1773928799999, "quote_volume": 46815.846993, "trades": 314, "taker_buy_base": 2563772.0, "taker_buy_quote": 23320.151266 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0091, "high": 0.00922, "low": 0.00897, "close": 0.00913, "volume": 3457795.5, "close_time": 1773932399999, "quote_volume": 31465.360526, "trades": 215, "taker_buy_base": 1615508.7, "taker_buy_quote": 14742.261356 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00916, "high": 0.00967, "low": 0.00915, "close": 0.00927, "volume": 15989321.1, "close_time": 1773935999999, "quote_volume": 150313.356119, "trades": 1186, "taker_buy_base": 8212085.8, "taker_buy_quote": 77237.657672 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00927, "high": 0.00937, "low": 0.00909, "close": 0.00931, "volume": 10779227.3, "close_time": 1773939599999, "quote_volume": 99230.090514, "trades": 438, "taker_buy_base": 3231991.0, "taker_buy_quote": 29763.318864 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00932, "high": 0.00943, "low": 0.00918, "close": 0.00924, "volume": 4286133.2, "close_time": 1773943199999, "quote_volume": 39813.412663, "trades": 387, "taker_buy_base": 1922574.0, "taker_buy_quote": 17884.066961 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00928, "high": 0.00928, "low": 0.0091, "close": 0.0091, "volume": 3320306.2, "close_time": 1773946799999, "quote_volume": 30344.653616, "trades": 177, "taker_buy_base": 589947.1, "taker_buy_quote": 5401.638433 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0091, "high": 0.00932, "low": 0.00908, "close": 0.0092, "volume": 9971294.4, "close_time": 1773950399999, "quote_volume": 91537.457312, "trades": 462, "taker_buy_base": 2653110.4, "taker_buy_quote": 24345.669014 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00919, "high": 0.00928, "low": 0.00908, "close": 0.00911, "volume": 3099648.6, "close_time": 1773953999999, "quote_volume": 28280.983006, "trades": 227, "taker_buy_base": 1040470.0, "taker_buy_quote": 9521.38741 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.00914, "high": 0.00915, "low": 0.00904, "close": 0.00906, "volume": 5012583.7, "close_time": 1773957599999, "quote_volume": 45491.797414, "trades": 228, "taker_buy_base": 1651994.5, "taker_buy_quote": 14985.15374 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00886, "close": 0.00897, "volume": 2923077.3, "close_time": 1773961199999, "quote_volume": 26159.961557, "trades": 276, "taker_buy_base": 1323352.1, "taker_buy_quote": 11822.27711 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00898, "high": 0.00914, "low": 0.00898, "close": 0.00903, "volume": 1034580.2, "close_time": 1773964799999, "quote_volume": 9359.059056, "trades": 83, "taker_buy_base": 559945.2, "taker_buy_quote": 5070.345376 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00904, "high": 0.0093, "low": 0.00904, "close": 0.00927, "volume": 2322162.2, "close_time": 1773968399999, "quote_volume": 21368.999513, "trades": 152, "taker_buy_base": 1008496.0, "taker_buy_quote": 9268.133536 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00923, "high": 0.00937, "low": 0.00915, "close": 0.00924, "volume": 1862037.7, "close_time": 1773971999999, "quote_volume": 17235.468234, "trades": 106, "taker_buy_base": 1021948.7, "taker_buy_quote": 9470.936434 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.00918, "high": 0.00937, "low": 0.00918, "close": 0.00934, "volume": 1764704.6, "close_time": 1773975599999, "quote_volume": 16347.184644, "trades": 112, "taker_buy_base": 841025.7, "taker_buy_quote": 7781.90064 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00933, "high": 0.00942, "low": 0.00916, "close": 0.00919, "volume": 1452235.6, "close_time": 1773979199999, "quote_volume": 13476.375557, "trades": 102, "taker_buy_base": 691819.8, "taker_buy_quote": 6423.639425 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00926, "high": 0.00927, "low": 0.00906, "close": 0.00914, "volume": 607954.3, "close_time": 1773982799999, "quote_volume": 5545.559746, "trades": 53, "taker_buy_base": 268944.8, "taker_buy_quote": 2455.125165 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00912, "high": 0.00931, "low": 0.00908, "close": 0.00919, "volume": 1343756.8, "close_time": 1773986399999, "quote_volume": 12403.650727, "trades": 85, "taker_buy_base": 624075.7, "taker_buy_quote": 5753.835934 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.00913, "high": 0.00921, "low": 0.00909, "close": 0.00909, "volume": 1788773.4, "close_time": 1773989999999, "quote_volume": 16339.134401, "trades": 103, "taker_buy_base": 1045598.5, "taker_buy_quote": 9543.621351 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00908, "high": 0.00912, "low": 0.00901, "close": 0.00902, "volume": 1099216.4, "close_time": 1773993599999, "quote_volume": 9959.16203, "trades": 82, "taker_buy_base": 310999.9, "taker_buy_quote": 2816.077992 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00902, "high": 0.00907, "low": 0.00899, "close": 0.00907, "volume": 213025.7, "close_time": 1773997199999, "quote_volume": 1925.076753, "trades": 36, "taker_buy_base": 86337.7, "taker_buy_quote": 780.741866 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00907, "high": 0.00918, "low": 0.00895, "close": 0.00913, "volume": 1488544.3, "close_time": 1774000799999, "quote_volume": 13496.400918, "trades": 124, "taker_buy_base": 687208.0, "taker_buy_quote": 6234.888422 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00917, "high": 0.00926, "low": 0.00913, "close": 0.00916, "volume": 2624414.9, "close_time": 1774004399999, "quote_volume": 24141.071911, "trades": 154, "taker_buy_base": 862998.1, "taker_buy_quote": 7933.094919 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.00919, "high": 0.00933, "low": 0.00917, "close": 0.00929, "volume": 914183.4, "close_time": 1774007999999, "quote_volume": 8459.060961, "trades": 74, "taker_buy_base": 651783.9, "taker_buy_quote": 6034.675012 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00929, "high": 0.00957, "low": 0.00923, "close": 0.00936, "volume": 4001724.8, "close_time": 1774011599999, "quote_volume": 37538.363954, "trades": 245, "taker_buy_base": 2449681.8, "taker_buy_quote": 23009.885745 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00936, "high": 0.00994, "low": 0.00929, "close": 0.00956, "volume": 5406409.3, "close_time": 1774015199999, "quote_volume": 52253.356146, "trades": 479, "taker_buy_base": 3208540.9, "taker_buy_quote": 31037.610786 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00955, "high": 0.00995, "low": 0.00951, "close": 0.00968, "volume": 7753500.9, "close_time": 1774018799999, "quote_volume": 75637.193639, "trades": 571, "taker_buy_base": 3352872.5, "taker_buy_quote": 32700.826285 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00963, "high": 0.00999, "low": 0.00947, "close": 0.00984, "volume": 7339311.1, "close_time": 1774022399999, "quote_volume": 71072.262627, "trades": 605, "taker_buy_base": 2933153.5, "taker_buy_quote": 28545.313397 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00996, "high": 0.0108, "low": 0.00989, "close": 0.0101, "volume": 18651838.1, "close_time": 1774025999999, "quote_volume": 192116.589065, "trades": 1484, "taker_buy_base": 8720084.2, "taker_buy_quote": 90180.382539 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01011, "high": 0.01015, "low": 0.00963, "close": 0.00976, "volume": 4536674.8, "close_time": 1774029599999, "quote_volume": 44566.652214, "trades": 505, "taker_buy_base": 2201418.7, "taker_buy_quote": 21658.59076 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00977, "high": 0.00978, "low": 0.00957, "close": 0.00968, "volume": 1677163.9, "close_time": 1774033199999, "quote_volume": 16192.040575, "trades": 223, "taker_buy_base": 478984.4, "taker_buy_quote": 4626.539385 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00971, "high": 0.00974, "low": 0.00955, "close": 0.00963, "volume": 1362859.0, "close_time": 1774036799999, "quote_volume": 13139.159597, "trades": 190, "taker_buy_base": 805679.9, "taker_buy_quote": 7776.202291 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00964, "high": 0.00974, "low": 0.00944, "close": 0.00972, "volume": 1710741.1, "close_time": 1774040399999, "quote_volume": 16378.295345, "trades": 218, "taker_buy_base": 1110720.5, "taker_buy_quote": 10656.626924 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00975, "high": 0.00979, "low": 0.00941, "close": 0.00949, "volume": 3921719.5, "close_time": 1774043999999, "quote_volume": 37538.712482, "trades": 295, "taker_buy_base": 1973319.1, "taker_buy_quote": 18841.904563 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.00946, "high": 0.00962, "low": 0.00943, "close": 0.00958, "volume": 744768.6, "close_time": 1774047599999, "quote_volume": 7129.026694, "trades": 60, "taker_buy_base": 132990.0, "taker_buy_quote": 1268.478117 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0096, "high": 0.00965, "low": 0.0095, "close": 0.00955, "volume": 971832.7, "close_time": 1774051199999, "quote_volume": 9316.665755, "trades": 89, "taker_buy_base": 673705.5, "taker_buy_quote": 6469.022306 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00948, "high": 0.00959, "low": 0.00945, "close": 0.00952, "volume": 965255.7, "close_time": 1774054799999, "quote_volume": 9166.070577, "trades": 114, "taker_buy_base": 581012.4, "taker_buy_quote": 5522.837651 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00953, "high": 0.00958, "low": 0.00944, "close": 0.00958, "volume": 609701.9, "close_time": 1774058399999, "quote_volume": 5793.11948, "trades": 97, "taker_buy_base": 353335.5, "taker_buy_quote": 3358.71275 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00958, "high": 0.01003, "low": 0.00957, "close": 0.01002, "volume": 3857985.4, "close_time": 1774061999999, "quote_volume": 37953.548701, "trades": 369, "taker_buy_base": 1952747.8, "taker_buy_quote": 19253.381441 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01002, "high": 0.0102, "low": 0.00978, "close": 0.00997, "volume": 2132218.7, "close_time": 1774065599999, "quote_volume": 21207.039687, "trades": 246, "taker_buy_base": 705903.5, "taker_buy_quote": 7020.827313 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0099, "high": 0.01014, "low": 0.0098, "close": 0.0101, "volume": 1748159.4, "close_time": 1774069199999, "quote_volume": 17371.506337, "trades": 185, "taker_buy_base": 902531.6, "taker_buy_quote": 9009.944052 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01013, "high": 0.01056, "low": 0.01011, "close": 0.0102, "volume": 5316528.3, "close_time": 1774072799999, "quote_volume": 54996.240597, "trades": 671, "taker_buy_base": 2899792.4, "taker_buy_quote": 29926.33152 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01019, "high": 0.01026, "low": 0.01, "close": 0.01009, "volume": 1924939.7, "close_time": 1774076399999, "quote_volume": 19532.328719, "trades": 269, "taker_buy_base": 831753.6, "taker_buy_quote": 8439.509023 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01007, "high": 0.01035, "low": 0.00984, "close": 0.00988, "volume": 2869206.5, "close_time": 1774079999999, "quote_volume": 28970.748858, "trades": 357, "taker_buy_base": 1429938.7, "taker_buy_quote": 14452.35616 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00989, "high": 0.01012, "low": 0.00961, "close": 0.00963, "volume": 5581413.2, "close_time": 1774083599999, "quote_volume": 54723.88865, "trades": 356, "taker_buy_base": 2719946.1, "taker_buy_quote": 26711.329853 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00965, "high": 0.0097, "low": 0.00949, "close": 0.00956, "volume": 3654540.3, "close_time": 1774087199999, "quote_volume": 35094.912345, "trades": 249, "taker_buy_base": 1458065.2, "taker_buy_quote": 14003.839766 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00956, "high": 0.00958, "low": 0.00939, "close": 0.00946, "volume": 1647568.5, "close_time": 1774090799999, "quote_volume": 15634.946093, "trades": 99, "taker_buy_base": 804811.8, "taker_buy_quote": 7640.715225 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00935, "close": 0.00943, "volume": 1276116.6, "close_time": 1774094399999, "quote_volume": 12019.869786, "trades": 101, "taker_buy_base": 607068.1, "taker_buy_quote": 5723.124598 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00946, "high": 0.00961, "low": 0.00944, "close": 0.00957, "volume": 904931.4, "close_time": 1774097999999, "quote_volume": 8632.455083, "trades": 110, "taker_buy_base": 570116.5, "taker_buy_quote": 5434.846927 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00957, "high": 0.00958, "low": 0.00939, "close": 0.00951, "volume": 902327.0, "close_time": 1774101599999, "quote_volume": 8549.6786, "trades": 104, "taker_buy_base": 388692.9, "taker_buy_quote": 3670.034356 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0095, "high": 0.00954, "low": 0.00943, "close": 0.00949, "volume": 1242863.2, "close_time": 1774105199999, "quote_volume": 11772.934277, "trades": 76, "taker_buy_base": 704557.6, "taker_buy_quote": 6671.609231 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.00948, "high": 0.00953, "low": 0.00942, "close": 0.0095, "volume": 673373.5, "close_time": 1774108799999, "quote_volume": 6396.721104, "trades": 83, "taker_buy_base": 400401.4, "taker_buy_quote": 3801.690584 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00947, "high": 0.00956, "low": 0.00937, "close": 0.0095, "volume": 1519265.6, "close_time": 1774112399999, "quote_volume": 14398.886569, "trades": 124, "taker_buy_base": 789184.3, "taker_buy_quote": 7498.965709 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.00958, "high": 0.00972, "low": 0.00957, "close": 0.00966, "volume": 1490809.9, "close_time": 1774115999999, "quote_volume": 14386.317914, "trades": 122, "taker_buy_base": 838067.6, "taker_buy_quote": 8087.874932 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.00955, "high": 0.0096, "low": 0.00942, "close": 0.00945, "volume": 4034117.1, "close_time": 1774119599999, "quote_volume": 38218.918164, "trades": 173, "taker_buy_base": 1966555.5, "taker_buy_quote": 18602.192978 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00945, "high": 0.00952, "low": 0.00942, "close": 0.00944, "volume": 848562.4, "close_time": 1774123199999, "quote_volume": 8034.924367, "trades": 75, "taker_buy_base": 375894.2, "taker_buy_quote": 3562.005875 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00939, "close": 0.00942, "volume": 1166134.5, "close_time": 1774126799999, "quote_volume": 10977.236051, "trades": 100, "taker_buy_base": 301254.1, "taker_buy_quote": 2834.264376 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00944, "high": 0.00944, "low": 0.00915, "close": 0.00923, "volume": 4513684.1, "close_time": 1774130399999, "quote_volume": 42012.730497, "trades": 199, "taker_buy_base": 1689798.7, "taker_buy_quote": 15672.395203 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00921, "high": 0.00921, "low": 0.00904, "close": 0.00908, "volume": 1941623.0, "close_time": 1774133999999, "quote_volume": 17759.895094, "trades": 150, "taker_buy_base": 856309.7, "taker_buy_quote": 7842.57222 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00904, "high": 0.00908, "low": 0.00869, "close": 0.00875, "volume": 6382574.9, "close_time": 1774137599999, "quote_volume": 56785.550976, "trades": 229, "taker_buy_base": 2474188.8, "taker_buy_quote": 22037.256879 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00875, "high": 0.00894, "low": 0.0086, "close": 0.00893, "volume": 3780294.8, "close_time": 1774141199999, "quote_volume": 33217.760104, "trades": 178, "taker_buy_base": 1505238.6, "taker_buy_quote": 13250.401164 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00895, "high": 0.00896, "low": 0.0089, "close": 0.00893, "volume": 627712.1, "close_time": 1774144799999, "quote_volume": 5604.367617, "trades": 48, "taker_buy_base": 258904.0, "taker_buy_quote": 2312.84469 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.00896, "high": 0.00901, "low": 0.00893, "close": 0.00898, "volume": 942742.6, "close_time": 1774148399999, "quote_volume": 8457.544795, "trades": 51, "taker_buy_base": 325248.3, "taker_buy_quote": 2922.794015 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00901, "high": 0.00902, "low": 0.0089, "close": 0.0089, "volume": 479410.3, "close_time": 1774151999999, "quote_volume": 4290.035571, "trades": 36, "taker_buy_base": 150105.6, "taker_buy_quote": 1346.179809 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00889, "high": 0.00904, "low": 0.00889, "close": 0.00903, "volume": 602544.8, "close_time": 1774155599999, "quote_volume": 5426.946783, "trades": 44, "taker_buy_base": 473722.0, "taker_buy_quote": 4272.591233 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00903, "high": 0.00911, "low": 0.00901, "close": 0.00906, "volume": 1545610.4, "close_time": 1774159199999, "quote_volume": 14008.125185, "trades": 79, "taker_buy_base": 1213550.6, "taker_buy_quote": 10997.905991 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00908, "high": 0.00912, "low": 0.00899, "close": 0.00903, "volume": 1323690.0, "close_time": 1774162799999, "quote_volume": 11972.848687, "trades": 75, "taker_buy_base": 841809.8, "taker_buy_quote": 7613.928352 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.00902, "high": 0.00927, "low": 0.009, "close": 0.00924, "volume": 2006036.5, "close_time": 1774166399999, "quote_volume": 18262.470659, "trades": 131, "taker_buy_base": 1041114.7, "taker_buy_quote": 9492.443273 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0092, "high": 0.00925, "low": 0.00895, "close": 0.00905, "volume": 5340236.6, "close_time": 1774169999999, "quote_volume": 48338.86482, "trades": 319, "taker_buy_base": 2311365.9, "taker_buy_quote": 20964.662436 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00905, "high": 0.0092, "low": 0.009, "close": 0.00906, "volume": 3573302.2, "close_time": 1774173599999, "quote_volume": 32494.192971, "trades": 183, "taker_buy_base": 1023343.4, "taker_buy_quote": 9323.018507 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00905, "high": 0.00905, "low": 0.00894, "close": 0.00895, "volume": 1225815.5, "close_time": 1774177199999, "quote_volume": 11020.067048, "trades": 70, "taker_buy_base": 489431.8, "taker_buy_quote": 4399.226733 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00893, "high": 0.00916, "low": 0.00893, "close": 0.00899, "volume": 2283147.2, "close_time": 1774180799999, "quote_volume": 20644.206159, "trades": 154, "taker_buy_base": 1114766.8, "taker_buy_quote": 10076.82607 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00898, "high": 0.00902, "low": 0.00886, "close": 0.00889, "volume": 1787297.6, "close_time": 1774184399999, "quote_volume": 15949.19822, "trades": 120, "taker_buy_base": 592801.2, "taker_buy_quote": 5306.974762 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.00889, "high": 0.00901, "low": 0.00885, "close": 0.00896, "volume": 3143742.6, "close_time": 1774187999999, "quote_volume": 28028.124451, "trades": 154, "taker_buy_base": 2604554.0, "taker_buy_quote": 23218.811498 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00897, "high": 0.00923, "low": 0.00897, "close": 0.00914, "volume": 2193183.0, "close_time": 1774191599999, "quote_volume": 20034.337018, "trades": 149, "taker_buy_base": 1112290.0, "taker_buy_quote": 10165.918055 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00917, "high": 0.00927, "low": 0.00909, "close": 0.0092, "volume": 1400555.9, "close_time": 1774195199999, "quote_volume": 12878.59695, "trades": 78, "taker_buy_base": 941581.6, "taker_buy_quote": 8658.070263 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00921, "high": 0.00925, "low": 0.00898, "close": 0.00904, "volume": 2195114.0, "close_time": 1774198799999, "quote_volume": 19943.298479, "trades": 133, "taker_buy_base": 1001942.0, "taker_buy_quote": 9144.277971 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00903, "high": 0.00903, "low": 0.00893, "close": 0.00894, "volume": 1251611.7, "close_time": 1774202399999, "quote_volume": 11235.299517, "trades": 83, "taker_buy_base": 744411.5, "taker_buy_quote": 6683.812255 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00893, "high": 0.00911, "low": 0.0089, "close": 0.00899, "volume": 2660336.1, "close_time": 1774205999999, "quote_volume": 23829.844605, "trades": 131, "taker_buy_base": 2116845.7, "taker_buy_quote": 18956.073455 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00894, "high": 0.00895, "low": 0.00888, "close": 0.00894, "volume": 731665.5, "close_time": 1774209599999, "quote_volume": 6528.399706, "trades": 57, "taker_buy_base": 199614.7, "taker_buy_quote": 1784.222879 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00895, "high": 0.00896, "low": 0.00885, "close": 0.00886, "volume": 754034.9, "close_time": 1774213199999, "quote_volume": 6733.070265, "trades": 57, "taker_buy_base": 111258.5, "taker_buy_quote": 993.164127 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00889, "high": 0.00893, "low": 0.00867, "close": 0.00871, "volume": 2725829.5, "close_time": 1774216799999, "quote_volume": 23844.66123, "trades": 167, "taker_buy_base": 754547.4, "taker_buy_quote": 6602.786535 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00867, "high": 0.00884, "low": 0.00862, "close": 0.00881, "volume": 1594726.3, "close_time": 1774220399999, "quote_volume": 13875.285324, "trades": 111, "taker_buy_base": 742046.4, "taker_buy_quote": 6462.961295 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00879, "high": 0.00882, "low": 0.00862, "close": 0.00865, "volume": 1002201.2, "close_time": 1774223999999, "quote_volume": 8721.114208, "trades": 81, "taker_buy_base": 225402.1, "taker_buy_quote": 1966.038656 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00867, "high": 0.0088, "low": 0.00857, "close": 0.00874, "volume": 1477471.1, "close_time": 1774227599999, "quote_volume": 12817.052896, "trades": 90, "taker_buy_base": 593663.8, "taker_buy_quote": 5140.392601 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00872, "high": 0.00874, "low": 0.00866, "close": 0.00866, "volume": 1169802.3, "close_time": 1774231199999, "quote_volume": 10160.968903, "trades": 44, "taker_buy_base": 72289.6, "taker_buy_quote": 628.081711 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0086, "high": 0.00864, "low": 0.00856, "close": 0.00861, "volume": 617188.8, "close_time": 1774234799999, "quote_volume": 5311.760808, "trades": 49, "taker_buy_base": 167032.4, "taker_buy_quote": 1438.309031 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00863, "high": 0.0087, "low": 0.0086, "close": 0.00862, "volume": 1060904.4, "close_time": 1774238399999, "quote_volume": 9182.801721, "trades": 75, "taker_buy_base": 536351.2, "taker_buy_quote": 4645.940559 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00865, "high": 0.00888, "low": 0.00865, "close": 0.00882, "volume": 1520909.1, "close_time": 1774241999999, "quote_volume": 13365.851901, "trades": 88, "taker_buy_base": 699693.0, "taker_buy_quote": 6152.617485 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00883, "high": 0.00885, "low": 0.00878, "close": 0.00884, "volume": 2024371.4, "close_time": 1774245599999, "quote_volume": 17832.022687, "trades": 92, "taker_buy_base": 353589.2, "taker_buy_quote": 3112.713002 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00883, "high": 0.00884, "low": 0.00866, "close": 0.00868, "volume": 2592918.9, "close_time": 1774249199999, "quote_volume": 22646.444375, "trades": 139, "taker_buy_base": 833148.5, "taker_buy_quote": 7263.794488 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0087, "high": 0.00873, "low": 0.00857, "close": 0.00864, "volume": 1543118.2, "close_time": 1774252799999, "quote_volume": 13345.023524, "trades": 153, "taker_buy_base": 988705.4, "taker_buy_quote": 8559.770689 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00864, "high": 0.00877, "low": 0.00864, "close": 0.00865, "volume": 763578.9, "close_time": 1774256399999, "quote_volume": 6631.318925, "trades": 61, "taker_buy_base": 503697.1, "taker_buy_quote": 4374.83432 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00863, "high": 0.00881, "low": 0.00859, "close": 0.0088, "volume": 1846500.9, "close_time": 1774259999999, "quote_volume": 16062.368389, "trades": 184, "taker_buy_base": 1025418.8, "taker_buy_quote": 8936.782554 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0088, "high": 0.0089, "low": 0.0088, "close": 0.0089, "volume": 1311166.3, "close_time": 1774263599999, "quote_volume": 11598.764611, "trades": 98, "taker_buy_base": 559946.1, "taker_buy_quote": 4948.675095 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00892, "high": 0.00922, "low": 0.00892, "close": 0.00906, "volume": 7511614.0, "close_time": 1774267199999, "quote_volume": 68459.425984, "trades": 545, "taker_buy_base": 3935727.9, "taker_buy_quote": 35863.498604 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00909, "high": 0.00911, "low": 0.00897, "close": 0.00911, "volume": 1374655.3, "close_time": 1774270799999, "quote_volume": 12399.031912, "trades": 95, "taker_buy_base": 264504.6, "taker_buy_quote": 2389.234102 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00913, "high": 0.00924, "low": 0.00908, "close": 0.00924, "volume": 1315655.9, "close_time": 1774274399999, "quote_volume": 12050.664431, "trades": 94, "taker_buy_base": 727371.1, "taker_buy_quote": 6671.085822 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.00925, "high": 0.00946, "low": 0.00917, "close": 0.00918, "volume": 4828475.2, "close_time": 1774277999999, "quote_volume": 44988.443563, "trades": 285, "taker_buy_base": 2406384.3, "taker_buy_quote": 22452.679245 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00916, "high": 0.00923, "low": 0.0091, "close": 0.00913, "volume": 2028428.3, "close_time": 1774281599999, "quote_volume": 18558.170922, "trades": 120, "taker_buy_base": 369496.9, "taker_buy_quote": 3384.348669 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00914, "high": 0.0093, "low": 0.00902, "close": 0.00928, "volume": 2030737.7, "close_time": 1774285199999, "quote_volume": 18561.52719, "trades": 119, "taker_buy_base": 745099.9, "taker_buy_quote": 6841.049107 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00923, "high": 0.00945, "low": 0.00923, "close": 0.00925, "volume": 4319221.7, "close_time": 1774288799999, "quote_volume": 40357.044048, "trades": 269, "taker_buy_base": 2011539.4, "taker_buy_quote": 18792.027599 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.00924, "high": 0.00938, "low": 0.00918, "close": 0.00938, "volume": 2551717.2, "close_time": 1774292399999, "quote_volume": 23660.347984, "trades": 149, "taker_buy_base": 724487.4, "taker_buy_quote": 6739.844651 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0094, "high": 0.00942, "low": 0.00923, "close": 0.00923, "volume": 830767.3, "close_time": 1774295999999, "quote_volume": 7728.456389, "trades": 93, "taker_buy_base": 439694.9, "taker_buy_quote": 4086.186601 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00924, "high": 0.00926, "low": 0.00918, "close": 0.00922, "volume": 892184.6, "close_time": 1774299599999, "quote_volume": 8224.379601, "trades": 73, "taker_buy_base": 465058.2, "taker_buy_quote": 4286.967778 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00922, "high": 0.0093, "low": 0.00918, "close": 0.00923, "volume": 1567288.7, "close_time": 1774303199999, "quote_volume": 14489.82859, "trades": 96, "taker_buy_base": 452730.1, "taker_buy_quote": 4183.676265 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0092, "high": 0.00925, "low": 0.00911, "close": 0.00911, "volume": 999937.9, "close_time": 1774306799999, "quote_volume": 9175.377363, "trades": 74, "taker_buy_base": 178494.4, "taker_buy_quote": 1648.402133 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00912, "high": 0.00917, "low": 0.00908, "close": 0.00916, "volume": 364866.4, "close_time": 1774310399999, "quote_volume": 3322.065293, "trades": 49, "taker_buy_base": 156114.0, "taker_buy_quote": 1421.121372 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00897, "close": 0.00905, "volume": 636800.0, "close_time": 1774313999999, "quote_volume": 5756.38099, "trades": 46, "taker_buy_base": 310702.0, "taker_buy_quote": 2815.116822 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00902, "high": 0.00903, "low": 0.00887, "close": 0.00891, "volume": 3802540.0, "close_time": 1774317599999, "quote_volume": 34015.896408, "trades": 164, "taker_buy_base": 2155393.0, "taker_buy_quote": 19300.713436 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00891, "high": 0.00896, "low": 0.00885, "close": 0.00886, "volume": 652674.1, "close_time": 1774321199999, "quote_volume": 5804.497098, "trades": 55, "taker_buy_base": 314053.5, "taker_buy_quote": 2796.063997 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00887, "high": 0.00893, "low": 0.00886, "close": 0.00892, "volume": 252014.0, "close_time": 1774324799999, "quote_volume": 2241.892303, "trades": 21, "taker_buy_base": 175178.4, "taker_buy_quote": 1557.696955 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00888, "high": 0.00888, "low": 0.0088, "close": 0.00884, "volume": 399182.7, "close_time": 1774328399999, "quote_volume": 3527.486525, "trades": 34, "taker_buy_base": 196852.2, "taker_buy_quote": 1740.483309 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00873, "close": 0.00878, "volume": 995824.6, "close_time": 1774331999999, "quote_volume": 8732.803832, "trades": 60, "taker_buy_base": 485660.6, "taker_buy_quote": 4258.410946 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00872, "high": 0.00889, "low": 0.00872, "close": 0.00882, "volume": 2309443.4, "close_time": 1774335599999, "quote_volume": 20403.05392, "trades": 103, "taker_buy_base": 1585996.5, "taker_buy_quote": 14006.627221 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00881, "high": 0.00886, "low": 0.00879, "close": 0.00884, "volume": 899239.5, "close_time": 1774339199999, "quote_volume": 7939.782441, "trades": 60, "taker_buy_base": 370533.3, "taker_buy_quote": 3271.347421 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00887, "high": 0.00889, "low": 0.00883, "close": 0.00885, "volume": 759994.4, "close_time": 1774342799999, "quote_volume": 6742.979642, "trades": 47, "taker_buy_base": 175996.7, "taker_buy_quote": 1560.305739 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00882, "high": 0.00887, "low": 0.00878, "close": 0.00881, "volume": 2174565.5, "close_time": 1774346399999, "quote_volume": 19193.395955, "trades": 102, "taker_buy_base": 1259117.6, "taker_buy_quote": 11126.657705 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00873, "close": 0.00877, "volume": 386015.2, "close_time": 1774349999999, "quote_volume": 3382.372903, "trades": 41, "taker_buy_base": 218506.0, "taker_buy_quote": 1915.27352 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00879, "high": 0.00879, "low": 0.0087, "close": 0.00871, "volume": 822481.8, "close_time": 1774353599999, "quote_volume": 7184.32347, "trades": 42, "taker_buy_base": 392622.4, "taker_buy_quote": 3427.613086 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00872, "high": 0.00873, "low": 0.00866, "close": 0.00868, "volume": 771917.6, "close_time": 1774357199999, "quote_volume": 6703.173515, "trades": 32, "taker_buy_base": 191718.1, "taker_buy_quote": 1665.845496 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.00868, "high": 0.0087, "low": 0.00865, "close": 0.00869, "volume": 538475.8, "close_time": 1774360799999, "quote_volume": 4669.0725, "trades": 45, "taker_buy_base": 216413.3, "taker_buy_quote": 1876.016702 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.00871, "high": 0.00873, "low": 0.00862, "close": 0.00865, "volume": 2354503.9, "close_time": 1774364399999, "quote_volume": 20428.011927, "trades": 79, "taker_buy_base": 1227760.2, "taker_buy_quote": 10639.891055 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00866, "high": 0.00866, "low": 0.00858, "close": 0.00861, "volume": 1641363.2, "close_time": 1774367999999, "quote_volume": 14152.286198, "trades": 57, "taker_buy_base": 584654.3, "taker_buy_quote": 5045.227073 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00861, "high": 0.00868, "low": 0.0086, "close": 0.00867, "volume": 1373850.7, "close_time": 1774371599999, "quote_volume": 11870.693917, "trades": 60, "taker_buy_base": 848152.5, "taker_buy_quote": 7325.253675 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00865, "high": 0.00886, "low": 0.00863, "close": 0.00878, "volume": 2263232.6, "close_time": 1774375199999, "quote_volume": 19749.098379, "trades": 112, "taker_buy_base": 1596705.9, "taker_buy_quote": 13918.35743 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00878, "high": 0.00884, "low": 0.00874, "close": 0.00874, "volume": 929878.7, "close_time": 1774378799999, "quote_volume": 8190.045036, "trades": 67, "taker_buy_base": 652916.3, "taker_buy_quote": 5749.035376 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00871, "high": 0.00873, "low": 0.00865, "close": 0.00866, "volume": 924458.0, "close_time": 1774382399999, "quote_volume": 8036.54075, "trades": 48, "taker_buy_base": 269595.3, "taker_buy_quote": 2344.769908 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00868, "high": 0.00871, "low": 0.00864, "close": 0.00866, "volume": 2091823.8, "close_time": 1774385999999, "quote_volume": 18122.693501, "trades": 99, "taker_buy_base": 1611543.3, "taker_buy_quote": 13967.777114 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00863, "high": 0.00872, "low": 0.00859, "close": 0.00868, "volume": 5062607.7, "close_time": 1774389599999, "quote_volume": 43805.620251, "trades": 180, "taker_buy_base": 2270854.6, "taker_buy_quote": 19623.059156 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00873, "high": 0.00875, "low": 0.00869, "close": 0.0087, "volume": 1596960.4, "close_time": 1774393199999, "quote_volume": 13922.18566, "trades": 36, "taker_buy_base": 1408941.1, "taker_buy_quote": 12284.370686 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00868, "high": 0.00878, "low": 0.00868, "close": 0.00869, "volume": 1121453.2, "close_time": 1774396799999, "quote_volume": 9788.977296, "trades": 63, "taker_buy_base": 598340.2, "taker_buy_quote": 5220.024615 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00871, "high": 0.00875, "low": 0.00865, "close": 0.00867, "volume": 674696.9, "close_time": 1774400399999, "quote_volume": 5874.988703, "trades": 62, "taker_buy_base": 607797.2, "taker_buy_quote": 5292.191817 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00867, "high": 0.00867, "low": 0.00859, "close": 0.00862, "volume": 1928190.0, "close_time": 1774403999999, "quote_volume": 16677.758976, "trades": 62, "taker_buy_base": 755180.2, "taker_buy_quote": 6532.327045 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00862, "high": 0.00869, "low": 0.00858, "close": 0.00868, "volume": 955409.9, "close_time": 1774407599999, "quote_volume": 8250.185515, "trades": 43, "taker_buy_base": 669247.6, "taker_buy_quote": 5786.710654 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00869, "high": 0.0087, "low": 0.00865, "close": 0.00868, "volume": 517558.6, "close_time": 1774411199999, "quote_volume": 4489.012509, "trades": 16, "taker_buy_base": 10193.9, "taker_buy_quote": 88.279174 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00867, "high": 0.00877, "low": 0.00864, "close": 0.00875, "volume": 513224.7, "close_time": 1774414799999, "quote_volume": 4452.215591, "trades": 30, "taker_buy_base": 216230.5, "taker_buy_quote": 1876.663469 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00873, "high": 0.00876, "low": 0.00869, "close": 0.00876, "volume": 951777.4, "close_time": 1774418399999, "quote_volume": 8303.695098, "trades": 23, "taker_buy_base": 597599.7, "taker_buy_quote": 5209.611321 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00877, "high": 0.00877, "low": 0.00868, "close": 0.00868, "volume": 1393609.5, "close_time": 1774421999999, "quote_volume": 12123.796649, "trades": 60, "taker_buy_base": 74456.6, "taker_buy_quote": 650.369986 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00865, "high": 0.00872, "low": 0.00863, "close": 0.00871, "volume": 412767.9, "close_time": 1774425599999, "quote_volume": 3580.700342, "trades": 33, "taker_buy_base": 234385.4, "taker_buy_quote": 2036.011944 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00873, "high": 0.00875, "low": 0.00864, "close": 0.00866, "volume": 1227320.5, "close_time": 1774429199999, "quote_volume": 10710.436994, "trades": 50, "taker_buy_base": 883431.0, "taker_buy_quote": 7712.538848 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0087, "high": 0.00888, "low": 0.00869, "close": 0.00877, "volume": 1233679.7, "close_time": 1774432799999, "quote_volume": 10834.85486, "trades": 60, "taker_buy_base": 760935.0, "taker_buy_quote": 6682.597489 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00878, "high": 0.00879, "low": 0.00865, "close": 0.00869, "volume": 3170106.3, "close_time": 1774436399999, "quote_volume": 27488.692722, "trades": 161, "taker_buy_base": 644017.4, "taker_buy_quote": 5598.740675 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.00871, "high": 0.00877, "low": 0.00868, "close": 0.00869, "volume": 3191680.8, "close_time": 1774439999999, "quote_volume": 27828.227486, "trades": 120, "taker_buy_base": 2049395.5, "taker_buy_quote": 17887.735058 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00869, "high": 0.0087, "low": 0.0086, "close": 0.00866, "volume": 1300066.8, "close_time": 1774443599999, "quote_volume": 11270.962206, "trades": 63, "taker_buy_base": 432163.0, "taker_buy_quote": 3740.170766 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00867, "high": 0.00868, "low": 0.00856, "close": 0.00861, "volume": 1450532.7, "close_time": 1774447199999, "quote_volume": 12491.992228, "trades": 63, "taker_buy_base": 308397.1, "taker_buy_quote": 2657.90207 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00858, "high": 0.0087, "low": 0.00857, "close": 0.00867, "volume": 2316313.1, "close_time": 1774450799999, "quote_volume": 19974.839263, "trades": 79, "taker_buy_base": 939852.3, "taker_buy_quote": 8085.575 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00858, "close": 0.0086, "volume": 1351852.0, "close_time": 1774454399999, "quote_volume": 11662.828008, "trades": 65, "taker_buy_base": 403658.5, "taker_buy_quote": 3474.454527 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00855, "high": 0.00858, "low": 0.00849, "close": 0.00855, "volume": 5651210.4, "close_time": 1774457999999, "quote_volume": 48150.530937, "trades": 121, "taker_buy_base": 2525655.0, "taker_buy_quote": 21537.591276 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00852, "high": 0.00863, "low": 0.00852, "close": 0.00858, "volume": 276926.9, "close_time": 1774461599999, "quote_volume": 2386.784862, "trades": 20, "taker_buy_base": 260509.9, "taker_buy_quote": 2245.659581 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00852, "high": 0.00854, "low": 0.00851, "close": 0.00852, "volume": 391058.2, "close_time": 1774465199999, "quote_volume": 3332.554291, "trades": 22, "taker_buy_base": 25940.7, "taker_buy_quote": 221.207138 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.00851, "high": 0.00853, "low": 0.00832, "close": 0.00834, "volume": 3783863.9, "close_time": 1774468799999, "quote_volume": 31831.598372, "trades": 178, "taker_buy_base": 1722596.2, "taker_buy_quote": 14529.177515 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00834, "high": 0.00834, "low": 0.00814, "close": 0.00824, "volume": 26135095.4, "close_time": 1774472399999, "quote_volume": 214431.272221, "trades": 835, "taker_buy_base": 18653063.9, "taker_buy_quote": 152948.570726 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00808, "close": 0.00815, "volume": 2031853.2, "close_time": 1774475999999, "quote_volume": 16543.698255, "trades": 106, "taker_buy_base": 528646.8, "taker_buy_quote": 4306.403073 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.00816, "high": 0.00821, "low": 0.0081, "close": 0.00811, "volume": 1553657.5, "close_time": 1774479599999, "quote_volume": 12655.746916, "trades": 83, "taker_buy_base": 742220.1, "taker_buy_quote": 6054.842452 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00812, "high": 0.00813, "low": 0.00808, "close": 0.00811, "volume": 404942.2, "close_time": 1774483199999, "quote_volume": 3283.416327, "trades": 28, "taker_buy_base": 94651.0, "taker_buy_quote": 767.498949 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00814, "high": 0.00817, "low": 0.00809, "close": 0.00811, "volume": 1883242.9, "close_time": 1774486799999, "quote_volume": 15266.622361, "trades": 71, "taker_buy_base": 394343.3, "taker_buy_quote": 3200.214903 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00812, "high": 0.00818, "low": 0.0081, "close": 0.00818, "volume": 276835.4, "close_time": 1774490399999, "quote_volume": 2251.012772, "trades": 35, "taker_buy_base": 42213.5, "taker_buy_quote": 343.579366 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00819, "high": 0.00824, "low": 0.00817, "close": 0.00822, "volume": 651332.4, "close_time": 1774493999999, "quote_volume": 5338.781317, "trades": 55, "taker_buy_base": 86724.6, "taker_buy_quote": 712.193841 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00811, "close": 0.00812, "volume": 334556.4, "close_time": 1774497599999, "quote_volume": 2737.800294, "trades": 21, "taker_buy_base": 56602.4, "taker_buy_quote": 461.492897 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0081, "high": 0.00812, "low": 0.00807, "close": 0.00812, "volume": 2934915.9, "close_time": 1774501199999, "quote_volume": 23750.385611, "trades": 73, "taker_buy_base": 592795.8, "taker_buy_quote": 4791.824175 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00809, "close": 0.00811, "volume": 586570.7, "close_time": 1774504799999, "quote_volume": 4767.456627, "trades": 34, "taker_buy_base": 278728.2, "taker_buy_quote": 2266.703191 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00811, "high": 0.00811, "low": 0.00796, "close": 0.00801, "volume": 9970336.9, "close_time": 1774508399999, "quote_volume": 80126.911111, "trades": 221, "taker_buy_base": 313390.4, "taker_buy_quote": 2517.709626 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.00801, "high": 0.00807, "low": 0.008, "close": 0.00804, "volume": 1153797.8, "close_time": 1774511999999, "quote_volume": 9264.647048, "trades": 67, "taker_buy_base": 801604.9, "taker_buy_quote": 6438.794668 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00805, "high": 0.00811, "low": 0.00804, "close": 0.00809, "volume": 597380.3, "close_time": 1774515599999, "quote_volume": 4836.694633, "trades": 38, "taker_buy_base": 458058.5, "taker_buy_quote": 3711.261055 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00812, "high": 0.00812, "low": 0.00783, "close": 0.00783, "volume": 2677208.2, "close_time": 1774519199999, "quote_volume": 21144.446491, "trades": 114, "taker_buy_base": 789440.7, "taker_buy_quote": 6236.152537 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0078, "high": 0.00791, "low": 0.0078, "close": 0.00783, "volume": 1268792.3, "close_time": 1774522799999, "quote_volume": 9998.459991, "trades": 51, "taker_buy_base": 297790.8, "taker_buy_quote": 2343.858858 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00779, "close": 0.00781, "volume": 1371846.1, "close_time": 1774526399999, "quote_volume": 10718.561243, "trades": 71, "taker_buy_base": 437816.7, "taker_buy_quote": 3418.905628 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00782, "high": 0.00789, "low": 0.0078, "close": 0.00789, "volume": 3208226.1, "close_time": 1774529999999, "quote_volume": 25207.899968, "trades": 65, "taker_buy_base": 1133682.6, "taker_buy_quote": 8892.161609 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00788, "high": 0.00798, "low": 0.00788, "close": 0.00795, "volume": 1097760.7, "close_time": 1774533599999, "quote_volume": 8720.044452, "trades": 69, "taker_buy_base": 503689.2, "taker_buy_quote": 3998.05402 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00789, "close": 0.00792, "volume": 310352.0, "close_time": 1774537199999, "quote_volume": 2452.31394, "trades": 20, "taker_buy_base": 77098.5, "taker_buy_quote": 610.304295 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00795, "high": 0.00796, "low": 0.00784, "close": 0.00785, "volume": 466765.5, "close_time": 1774540799999, "quote_volume": 3685.943246, "trades": 30, "taker_buy_base": 125718.9, "taker_buy_quote": 997.85658 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0079, "high": 0.00793, "low": 0.00785, "close": 0.00791, "volume": 755687.2, "close_time": 1774544399999, "quote_volume": 5960.637739, "trades": 56, "taker_buy_base": 531993.4, "taker_buy_quote": 4193.99293 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00793, "high": 0.00796, "low": 0.0079, "close": 0.00795, "volume": 492583.7, "close_time": 1774547999999, "quote_volume": 3911.390469, "trades": 35, "taker_buy_base": 328851.5, "taker_buy_quote": 2613.065696 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00792, "high": 0.00793, "low": 0.00783, "close": 0.00787, "volume": 268458.8, "close_time": 1774551599999, "quote_volume": 2111.957424, "trades": 25, "taker_buy_base": 189533.3, "taker_buy_quote": 1491.59337 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00786, "high": 0.00787, "low": 0.00776, "close": 0.00783, "volume": 858429.9, "close_time": 1774555199999, "quote_volume": 6689.341201, "trades": 56, "taker_buy_base": 583396.1, "taker_buy_quote": 4544.929711 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00784, "high": 0.00795, "low": 0.00784, "close": 0.00791, "volume": 1978526.1, "close_time": 1774558799999, "quote_volume": 15633.39624, "trades": 192, "taker_buy_base": 583803.7, "taker_buy_quote": 4616.354305 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00791, "high": 0.00807, "low": 0.0079, "close": 0.00806, "volume": 661145.4, "close_time": 1774562399999, "quote_volume": 5282.307191, "trades": 46, "taker_buy_base": 454181.3, "taker_buy_quote": 3636.46642 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00809, "high": 0.00873, "low": 0.00807, "close": 0.00822, "volume": 7954585.8, "close_time": 1774565999999, "quote_volume": 66843.040568, "trades": 391, "taker_buy_base": 3769294.5, "taker_buy_quote": 31813.358736 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0082, "high": 0.00843, "low": 0.00812, "close": 0.00831, "volume": 19080910.3, "close_time": 1774569599999, "quote_volume": 158517.102246, "trades": 627, "taker_buy_base": 7024566.7, "taker_buy_quote": 58266.057973 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0083, "high": 0.0084, "low": 0.00819, "close": 0.0083, "volume": 3701342.8, "close_time": 1774573199999, "quote_volume": 30757.273342, "trades": 216, "taker_buy_base": 1505190.8, "taker_buy_quote": 12490.482991 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00829, "high": 0.00841, "low": 0.00823, "close": 0.00829, "volume": 2080507.7, "close_time": 1774576799999, "quote_volume": 17309.947025, "trades": 119, "taker_buy_base": 961310.0, "taker_buy_quote": 8005.504526 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00828, "high": 0.00828, "low": 0.00815, "close": 0.00819, "volume": 822663.3, "close_time": 1774580399999, "quote_volume": 6747.954609, "trades": 56, "taker_buy_base": 395632.5, "taker_buy_quote": 3245.249438 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00821, "high": 0.0084, "low": 0.00821, "close": 0.00836, "volume": 1251153.8, "close_time": 1774583999999, "quote_volume": 10423.163057, "trades": 89, "taker_buy_base": 463963.9, "taker_buy_quote": 3858.678687 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0083, "high": 0.00892, "low": 0.00823, "close": 0.00885, "volume": 12156056.3, "close_time": 1774587599999, "quote_volume": 104380.866342, "trades": 672, "taker_buy_base": 6208819.8, "taker_buy_quote": 53363.206899 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00887, "high": 0.00888, "low": 0.00843, "close": 0.00845, "volume": 4856659.8, "close_time": 1774591199999, "quote_volume": 42173.739812, "trades": 313, "taker_buy_base": 1672729.6, "taker_buy_quote": 14564.386461 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00846, "high": 0.00852, "low": 0.00825, "close": 0.00835, "volume": 13568064.2, "close_time": 1774594799999, "quote_volume": 112853.093706, "trades": 239, "taker_buy_base": 7253199.4, "taker_buy_quote": 60070.218773 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.00835, "high": 0.00848, "low": 0.00833, "close": 0.00843, "volume": 1226292.7, "close_time": 1774598399999, "quote_volume": 10312.348283, "trades": 93, "taker_buy_base": 623542.4, "taker_buy_quote": 5253.574877 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00847, "high": 0.00874, "low": 0.00844, "close": 0.00856, "volume": 6057918.3, "close_time": 1774601999999, "quote_volume": 51883.888468, "trades": 410, "taker_buy_base": 2104399.6, "taker_buy_quote": 18072.482675 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00854, "high": 0.00864, "low": 0.00839, "close": 0.00848, "volume": 2808241.0, "close_time": 1774605599999, "quote_volume": 23888.263463, "trades": 256, "taker_buy_base": 1041154.1, "taker_buy_quote": 8852.581872 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.00853, "high": 0.00888, "low": 0.00843, "close": 0.00855, "volume": 6842006.2, "close_time": 1774609199999, "quote_volume": 59059.987596, "trades": 477, "taker_buy_base": 3912504.2, "taker_buy_quote": 33879.785956 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00855, "high": 0.00933, "low": 0.00851, "close": 0.00905, "volume": 15731946.8, "close_time": 1774612799999, "quote_volume": 141211.034726, "trades": 1092, "taker_buy_base": 8781855.4, "taker_buy_quote": 79271.105852 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00903, "high": 0.00938, "low": 0.00879, "close": 0.00911, "volume": 17240198.9, "close_time": 1774616399999, "quote_volume": 156901.737101, "trades": 1463, "taker_buy_base": 7759057.4, "taker_buy_quote": 70716.933184 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00908, "high": 0.00983, "low": 0.00901, "close": 0.00957, "volume": 13871631.4, "close_time": 1774619999999, "quote_volume": 131206.945461, "trades": 1050, "taker_buy_base": 7190892.2, "taker_buy_quote": 67846.830634 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00956, "high": 0.01032, "low": 0.00947, "close": 0.0098, "volume": 27407278.2, "close_time": 1774623599999, "quote_volume": 271588.931604, "trades": 2280, "taker_buy_base": 11814602.5, "taker_buy_quote": 116718.51775 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00982, "high": 0.01004, "low": 0.00916, "close": 0.00926, "volume": 13636612.9, "close_time": 1774627199999, "quote_volume": 131351.94027, "trades": 1121, "taker_buy_base": 5853056.2, "taker_buy_quote": 56514.685529 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00923, "high": 0.00978, "low": 0.00923, "close": 0.00941, "volume": 10594341.5, "close_time": 1774630799999, "quote_volume": 100958.738032, "trades": 913, "taker_buy_base": 6128493.3, "taker_buy_quote": 58441.268628 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00941, "high": 0.00967, "low": 0.00923, "close": 0.00937, "volume": 3816795.9, "close_time": 1774634399999, "quote_volume": 35811.849534, "trades": 340, "taker_buy_base": 1893092.6, "taker_buy_quote": 17775.296828 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00939, "high": 0.00973, "low": 0.00929, "close": 0.0097, "volume": 3452344.3, "close_time": 1774637999999, "quote_volume": 32881.216316, "trades": 374, "taker_buy_base": 1847292.2, "taker_buy_quote": 17655.042477 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00967, "high": 0.00995, "low": 0.00948, "close": 0.00984, "volume": 6333125.1, "close_time": 1774641599999, "quote_volume": 61795.493822, "trades": 645, "taker_buy_base": 3686581.8, "taker_buy_quote": 36028.464609 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0098, "high": 0.00999, "low": 0.0094, "close": 0.0094, "volume": 9472642.2, "close_time": 1774645199999, "quote_volume": 92026.839089, "trades": 935, "taker_buy_base": 5130018.7, "taker_buy_quote": 50024.23731 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00941, "high": 0.00952, "low": 0.00898, "close": 0.0091, "volume": 6362721.3, "close_time": 1774648799999, "quote_volume": 59018.438635, "trades": 731, "taker_buy_base": 2941663.2, "taker_buy_quote": 27362.85326 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00907, "high": 0.00913, "low": 0.0089, "close": 0.00896, "volume": 3702557.7, "close_time": 1774652399999, "quote_volume": 33351.421165, "trades": 217, "taker_buy_base": 2104621.6, "taker_buy_quote": 18969.786723 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00894, "high": 0.009, "low": 0.00887, "close": 0.009, "volume": 1270671.5, "close_time": 1774655999999, "quote_volume": 11333.638429, "trades": 93, "taker_buy_base": 787252.3, "taker_buy_quote": 7020.300718 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00899, "high": 0.00912, "low": 0.00884, "close": 0.00885, "volume": 3122829.2, "close_time": 1774659599999, "quote_volume": 28074.994539, "trades": 260, "taker_buy_base": 1801641.7, "taker_buy_quote": 16211.352909 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00884, "high": 0.00886, "low": 0.00862, "close": 0.00875, "volume": 2509512.2, "close_time": 1774663199999, "quote_volume": 21921.146365, "trades": 246, "taker_buy_base": 1153370.8, "taker_buy_quote": 10080.005647 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00873, "high": 0.00891, "low": 0.00869, "close": 0.0089, "volume": 898038.0, "close_time": 1774666799999, "quote_volume": 7920.324647, "trades": 90, "taker_buy_base": 583466.2, "taker_buy_quote": 5164.188267 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00892, "high": 0.00898, "low": 0.00885, "close": 0.0089, "volume": 706672.2, "close_time": 1774670399999, "quote_volume": 6294.937205, "trades": 100, "taker_buy_base": 245874.5, "taker_buy_quote": 2194.827936 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00889, "high": 0.00905, "low": 0.00883, "close": 0.00886, "volume": 1660710.6, "close_time": 1774673999999, "quote_volume": 14763.13442, "trades": 172, "taker_buy_base": 434246.5, "taker_buy_quote": 3862.400117 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.00885, "high": 0.00889, "low": 0.00861, "close": 0.00862, "volume": 2411291.3, "close_time": 1774677599999, "quote_volume": 21080.860011, "trades": 362, "taker_buy_base": 1128151.5, "taker_buy_quote": 9877.841028 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00862, "high": 0.00872, "low": 0.00844, "close": 0.00851, "volume": 8053980.3, "close_time": 1774681199999, "quote_volume": 68958.21528, "trades": 662, "taker_buy_base": 4096611.4, "taker_buy_quote": 35138.574955 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00854, "high": 0.00861, "low": 0.00847, "close": 0.0085, "volume": 2054032.8, "close_time": 1774684799999, "quote_volume": 17546.673339, "trades": 147, "taker_buy_base": 1070933.5, "taker_buy_quote": 9151.478101 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00852, "high": 0.00852, "low": 0.00836, "close": 0.00836, "volume": 2264040.5, "close_time": 1774688399999, "quote_volume": 19092.139461, "trades": 205, "taker_buy_base": 1167146.8, "taker_buy_quote": 9851.839696 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00837, "high": 0.00839, "low": 0.00826, "close": 0.00833, "volume": 13667948.0, "close_time": 1774691999999, "quote_volume": 113510.181946, "trades": 489, "taker_buy_base": 8979327.8, "taker_buy_quote": 74547.268558 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.00834, "high": 0.00836, "low": 0.00821, "close": 0.00826, "volume": 2049911.9, "close_time": 1774695599999, "quote_volume": 16959.5981, "trades": 181, "taker_buy_base": 852667.7, "taker_buy_quote": 7061.844735 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00828, "high": 0.00828, "low": 0.00817, "close": 0.00818, "volume": 2308499.9, "close_time": 1774699199999, "quote_volume": 18960.569832, "trades": 240, "taker_buy_base": 1071674.6, "taker_buy_quote": 8808.57475 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00818, "high": 0.00828, "low": 0.00813, "close": 0.00826, "volume": 1589155.7, "close_time": 1774702799999, "quote_volume": 13048.74161, "trades": 177, "taker_buy_base": 900750.4, "taker_buy_quote": 7403.455685 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00827, "high": 0.00846, "low": 0.00826, "close": 0.00834, "volume": 1250081.5, "close_time": 1774706399999, "quote_volume": 10472.622439, "trades": 156, "taker_buy_base": 758043.4, "taker_buy_quote": 6358.035422 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00833, "high": 0.00843, "low": 0.00829, "close": 0.00834, "volume": 888183.0, "close_time": 1774709999999, "quote_volume": 7427.790882, "trades": 147, "taker_buy_base": 284311.1, "taker_buy_quote": 2382.757555 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00834, "high": 0.00839, "low": 0.00831, "close": 0.00831, "volume": 588969.7, "close_time": 1774713599999, "quote_volume": 4908.559427, "trades": 47, "taker_buy_base": 348936.4, "taker_buy_quote": 2909.334055 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00832, "high": 0.00854, "low": 0.00832, "close": 0.00839, "volume": 2230250.9, "close_time": 1774717199999, "quote_volume": 18776.904727, "trades": 157, "taker_buy_base": 1250093.4, "taker_buy_quote": 10528.537238 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00841, "high": 0.00841, "low": 0.00827, "close": 0.00827, "volume": 531431.9, "close_time": 1774720799999, "quote_volume": 4424.992791, "trades": 63, "taker_buy_base": 239245.5, "taker_buy_quote": 1994.342611 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00827, "high": 0.00844, "low": 0.00827, "close": 0.00844, "volume": 1284857.8, "close_time": 1774724399999, "quote_volume": 10693.527072, "trades": 79, "taker_buy_base": 1156796.3, "taker_buy_quote": 9626.935748 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00844, "high": 0.0085, "low": 0.00839, "close": 0.00841, "volume": 622036.3, "close_time": 1774727999999, "quote_volume": 5254.677173, "trades": 95, "taker_buy_base": 241170.4, "taker_buy_quote": 2040.469689 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0084, "high": 0.0085, "low": 0.00834, "close": 0.00844, "volume": 2433524.2, "close_time": 1774731599999, "quote_volume": 20433.9994, "trades": 156, "taker_buy_base": 892040.2, "taker_buy_quote": 7521.804747 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.00844, "high": 0.00849, "low": 0.00829, "close": 0.00829, "volume": 716316.9, "close_time": 1774735199999, "quote_volume": 6017.140984, "trades": 114, "taker_buy_base": 171946.3, "taker_buy_quote": 1449.075274 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00828, "high": 0.00832, "low": 0.00819, "close": 0.00825, "volume": 2035007.8, "close_time": 1774738799999, "quote_volume": 16757.829253, "trades": 121, "taker_buy_base": 1102262.7, "taker_buy_quote": 9088.714539 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00824, "high": 0.00828, "low": 0.0082, "close": 0.00825, "volume": 345096.7, "close_time": 1774742399999, "quote_volume": 2839.523065, "trades": 30, "taker_buy_base": 142724.3, "taker_buy_quote": 1176.027351 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00831, "high": 0.0086, "low": 0.00831, "close": 0.00855, "volume": 800095.5, "close_time": 1774745999999, "quote_volume": 6769.668381, "trades": 103, "taker_buy_base": 569825.7, "taker_buy_quote": 4818.597083 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00859, "high": 0.00866, "low": 0.00837, "close": 0.00839, "volume": 1347398.6, "close_time": 1774749599999, "quote_volume": 11501.089671, "trades": 147, "taker_buy_base": 664895.0, "taker_buy_quote": 5683.764713 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00839, "high": 0.00851, "low": 0.00839, "close": 0.00844, "volume": 327240.5, "close_time": 1774753199999, "quote_volume": 2759.330881, "trades": 34, "taker_buy_base": 120978.0, "taker_buy_quote": 1018.503581 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00846, "high": 0.00852, "low": 0.00841, "close": 0.00844, "volume": 587996.3, "close_time": 1774756799999, "quote_volume": 4967.206258, "trades": 71, "taker_buy_base": 249644.1, "taker_buy_quote": 2108.434035 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00845, "high": 0.00845, "low": 0.00828, "close": 0.00833, "volume": 732330.1, "close_time": 1774760399999, "quote_volume": 6126.413287, "trades": 104, "taker_buy_base": 186590.4, "taker_buy_quote": 1555.651094 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00831, "high": 0.00831, "low": 0.00822, "close": 0.00826, "volume": 243602.4, "close_time": 1774763999999, "quote_volume": 2007.57547, "trades": 20, "taker_buy_base": 134832.1, "taker_buy_quote": 1111.472507 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00826, "high": 0.0083, "low": 0.00822, "close": 0.00823, "volume": 569519.7, "close_time": 1774767599999, "quote_volume": 4705.224815, "trades": 43, "taker_buy_base": 292409.8, "taker_buy_quote": 2418.595458 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00823, "high": 0.00825, "low": 0.0082, "close": 0.00821, "volume": 741280.2, "close_time": 1774771199999, "quote_volume": 6095.248094, "trades": 72, "taker_buy_base": 332822.6, "taker_buy_quote": 2739.540375 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00821, "high": 0.00825, "low": 0.00819, "close": 0.00825, "volume": 538785.3, "close_time": 1774774799999, "quote_volume": 4428.099954, "trades": 40, "taker_buy_base": 398012.4, "taker_buy_quote": 3270.424714 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00826, "high": 0.00827, "low": 0.00816, "close": 0.00816, "volume": 772991.6, "close_time": 1774778399999, "quote_volume": 6343.665953, "trades": 73, "taker_buy_base": 194454.0, "taker_buy_quote": 1599.092852 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00815, "high": 0.00815, "low": 0.008, "close": 0.008, "volume": 1533074.3, "close_time": 1774781999999, "quote_volume": 12395.165815, "trades": 125, "taker_buy_base": 610158.6, "taker_buy_quote": 4929.28938 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.00802, "high": 0.00803, "low": 0.00796, "close": 0.008, "volume": 773533.3, "close_time": 1774785599999, "quote_volume": 6188.727617, "trades": 65, "taker_buy_base": 283946.7, "taker_buy_quote": 2273.938328 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00777, "close": 0.00791, "volume": 3267065.6, "close_time": 1774789199999, "quote_volume": 25667.900364, "trades": 182, "taker_buy_base": 952090.2, "taker_buy_quote": 7498.071714 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.00792, "high": 0.00794, "low": 0.0078, "close": 0.00781, "volume": 575391.1, "close_time": 1774792799999, "quote_volume": 4517.582433, "trades": 81, "taker_buy_base": 179556.3, "taker_buy_quote": 1409.800569 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00782, "high": 0.00786, "low": 0.00776, "close": 0.00779, "volume": 2301039.1, "close_time": 1774796399999, "quote_volume": 17958.608948, "trades": 211, "taker_buy_base": 478183.2, "taker_buy_quote": 3736.920118 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0078, "high": 0.00781, "low": 0.00766, "close": 0.00769, "volume": 8084150.3, "close_time": 1774799999999, "quote_volume": 62167.899393, "trades": 188, "taker_buy_base": 6024474.2, "taker_buy_quote": 46300.261675 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0077, "high": 0.00782, "low": 0.00768, "close": 0.00781, "volume": 1385727.3, "close_time": 1774803599999, "quote_volume": 10747.368176, "trades": 75, "taker_buy_base": 1169749.8, "taker_buy_quote": 9070.353241 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00785, "high": 0.00806, "low": 0.00785, "close": 0.00791, "volume": 2251229.3, "close_time": 1774807199999, "quote_volume": 17898.836269, "trades": 239, "taker_buy_base": 1102887.4, "taker_buy_quote": 8769.074341 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00792, "high": 0.00807, "low": 0.00786, "close": 0.00807, "volume": 2881498.1, "close_time": 1774810799999, "quote_volume": 23008.955443, "trades": 198, "taker_buy_base": 2160251.2, "taker_buy_quote": 17270.298069 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00809, "high": 0.0081, "low": 0.00778, "close": 0.00784, "volume": 4248392.6, "close_time": 1774814399999, "quote_volume": 33721.399161, "trades": 246, "taker_buy_base": 1077574.0, "taker_buy_quote": 8549.148876 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00784, "high": 0.00786, "low": 0.00773, "close": 0.00775, "volume": 713360.4, "close_time": 1774817999999, "quote_volume": 5556.840825, "trades": 114, "taker_buy_base": 315525.8, "taker_buy_quote": 2463.281047 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00776, "high": 0.00787, "low": 0.00776, "close": 0.00785, "volume": 1056649.8, "close_time": 1774821599999, "quote_volume": 8241.885881, "trades": 205, "taker_buy_base": 324080.3, "taker_buy_quote": 2529.579771 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00782, "high": 0.00783, "low": 0.00758, "close": 0.00772, "volume": 601654.9, "close_time": 1774825199999, "quote_volume": 4631.979501, "trades": 73, "taker_buy_base": 435599.8, "taker_buy_quote": 3359.843458 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00772, "high": 0.00773, "low": 0.00766, "close": 0.00766, "volume": 366931.0, "close_time": 1774828799999, "quote_volume": 2820.807054, "trades": 42, "taker_buy_base": 95728.5, "taker_buy_quote": 736.205396 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00766, "high": 0.00777, "low": 0.00763, "close": 0.00777, "volume": 261432.9, "close_time": 1774832399999, "quote_volume": 2020.328881, "trades": 36, "taker_buy_base": 169779.9, "taker_buy_quote": 1314.320016 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00777, "high": 0.00802, "low": 0.00777, "close": 0.00798, "volume": 441141.5, "close_time": 1774835999999, "quote_volume": 3488.831912, "trades": 50, "taker_buy_base": 397146.0, "taker_buy_quote": 3139.321225 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00794, "high": 0.00796, "low": 0.00786, "close": 0.00789, "volume": 219906.0, "close_time": 1774839599999, "quote_volume": 1737.621567, "trades": 41, "taker_buy_base": 176242.6, "taker_buy_quote": 1393.320947 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00789, "high": 0.00791, "low": 0.00787, "close": 0.0079, "volume": 337502.8, "close_time": 1774843199999, "quote_volume": 2661.998842, "trades": 21, "taker_buy_base": 320384.2, "taker_buy_quote": 2526.975308 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00791, "high": 0.00796, "low": 0.0079, "close": 0.00792, "volume": 125859.8, "close_time": 1774846799999, "quote_volume": 998.406944, "trades": 25, "taker_buy_base": 102296.4, "taker_buy_quote": 811.728343 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00792, "high": 0.00794, "low": 0.0078, "close": 0.00782, "volume": 314994.2, "close_time": 1774850399999, "quote_volume": 2477.688326, "trades": 44, "taker_buy_base": 181212.4, "taker_buy_quote": 1426.902499 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00781, "high": 0.00781, "low": 0.00776, "close": 0.00779, "volume": 266692.1, "close_time": 1774853999999, "quote_volume": 2071.92187, "trades": 23, "taker_buy_base": 75227.9, "taker_buy_quote": 584.41032 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00779, "high": 0.00783, "low": 0.00775, "close": 0.0078, "volume": 415175.7, "close_time": 1774857599999, "quote_volume": 3236.420871, "trades": 45, "taker_buy_base": 160276.1, "taker_buy_quote": 1251.925754 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0078, "high": 0.00789, "low": 0.0078, "close": 0.00783, "volume": 403062.5, "close_time": 1774861199999, "quote_volume": 3172.05857, "trades": 48, "taker_buy_base": 85821.4, "taker_buy_quote": 676.095812 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00783, "high": 0.00797, "low": 0.0078, "close": 0.00787, "volume": 595017.9, "close_time": 1774864799999, "quote_volume": 4694.690914, "trades": 65, "taker_buy_base": 361534.0, "taker_buy_quote": 2856.148111 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00789, "high": 0.00791, "low": 0.00785, "close": 0.00787, "volume": 488331.9, "close_time": 1774868399999, "quote_volume": 3848.970059, "trades": 34, "taker_buy_base": 184185.2, "taker_buy_quote": 1450.606552 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00787, "high": 0.00793, "low": 0.00779, "close": 0.00785, "volume": 701177.0, "close_time": 1774871999999, "quote_volume": 5497.190044, "trades": 76, "taker_buy_base": 334909.0, "taker_buy_quote": 2632.945784 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00783, "high": 0.00786, "low": 0.00778, "close": 0.00782, "volume": 451812.6, "close_time": 1774875599999, "quote_volume": 3537.16901, "trades": 61, "taker_buy_base": 236852.1, "taker_buy_quote": 1853.670913 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00782, "high": 0.00786, "low": 0.00777, "close": 0.00777, "volume": 221567.2, "close_time": 1774879199999, "quote_volume": 1731.112705, "trades": 36, "taker_buy_base": 148761.3, "taker_buy_quote": 1163.715501 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00777, "high": 0.00787, "low": 0.00776, "close": 0.00783, "volume": 939190.2, "close_time": 1774882799999, "quote_volume": 7340.9025, "trades": 79, "taker_buy_base": 515822.6, "taker_buy_quote": 4041.48434 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00784, "high": 0.00787, "low": 0.00775, "close": 0.00775, "volume": 988752.9, "close_time": 1774886399999, "quote_volume": 7729.261938, "trades": 72, "taker_buy_base": 328675.1, "taker_buy_quote": 2565.173806 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00774, "high": 0.00785, "low": 0.00769, "close": 0.00782, "volume": 295607.0, "close_time": 1774889999999, "quote_volume": 2289.966424, "trades": 53, "taker_buy_base": 208255.7, "taker_buy_quote": 1615.372588 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00773, "close": 0.00778, "volume": 497014.3, "close_time": 1774893599999, "quote_volume": 3862.977567, "trades": 69, "taker_buy_base": 157210.2, "taker_buy_quote": 1221.593566 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00776, "high": 0.0078, "low": 0.00771, "close": 0.00778, "volume": 528634.0, "close_time": 1774897199999, "quote_volume": 4094.209176, "trades": 62, "taker_buy_base": 193289.2, "taker_buy_quote": 1496.615195 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00776, "high": 0.00779, "low": 0.00768, "close": 0.00777, "volume": 469442.5, "close_time": 1774900799999, "quote_volume": 3628.57965, "trades": 47, "taker_buy_base": 275231.7, "taker_buy_quote": 2128.018107 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00781, "high": 0.00811, "low": 0.0078, "close": 0.00784, "volume": 1991741.7, "close_time": 1774904399999, "quote_volume": 15830.059145, "trades": 228, "taker_buy_base": 955073.1, "taker_buy_quote": 7608.322533 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00786, "high": 0.00804, "low": 0.00776, "close": 0.00791, "volume": 1161020.5, "close_time": 1774907999999, "quote_volume": 9152.025892, "trades": 111, "taker_buy_base": 712278.6, "taker_buy_quote": 5620.128372 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00787, "close": 0.00787, "volume": 257777.9, "close_time": 1774911599999, "quote_volume": 2039.29197, "trades": 25, "taker_buy_base": 129491.4, "taker_buy_quote": 1025.314441 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00783, "high": 0.00788, "low": 0.00777, "close": 0.00788, "volume": 371919.6, "close_time": 1774915199999, "quote_volume": 2907.41546, "trades": 46, "taker_buy_base": 85841.5, "taker_buy_quote": 672.808899 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00784, "high": 0.00796, "low": 0.00782, "close": 0.00794, "volume": 385753.4, "close_time": 1774918799999, "quote_volume": 3053.145398, "trades": 37, "taker_buy_base": 234964.2, "taker_buy_quote": 1861.022791 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00796, "high": 0.00806, "low": 0.00783, "close": 0.00806, "volume": 857291.0, "close_time": 1774922399999, "quote_volume": 6790.295398, "trades": 75, "taker_buy_base": 627013.4, "taker_buy_quote": 4962.339772 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00806, "high": 0.00838, "low": 0.00806, "close": 0.00827, "volume": 1228746.7, "close_time": 1774925999999, "quote_volume": 10113.64756, "trades": 160, "taker_buy_base": 813248.8, "taker_buy_quote": 6691.8283 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0083, "high": 0.00873, "low": 0.00827, "close": 0.00833, "volume": 2647851.1, "close_time": 1774929599999, "quote_volume": 22442.462298, "trades": 300, "taker_buy_base": 1360475.1, "taker_buy_quote": 11524.965234 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00834, "high": 0.00844, "low": 0.00821, "close": 0.00834, "volume": 2022137.5, "close_time": 1774933199999, "quote_volume": 16867.397835, "trades": 169, "taker_buy_base": 727910.6, "taker_buy_quote": 6073.202748 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00832, "high": 0.00882, "low": 0.0083, "close": 0.00853, "volume": 5482666.8, "close_time": 1774936799999, "quote_volume": 47204.935925, "trades": 366, "taker_buy_base": 3487032.1, "taker_buy_quote": 30004.273608 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00855, "high": 0.00855, "low": 0.00825, "close": 0.00831, "volume": 3177067.5, "close_time": 1774940399999, "quote_volume": 26782.397173, "trades": 224, "taker_buy_base": 1287171.7, "taker_buy_quote": 10862.888148 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00825, "high": 0.00825, "low": 0.00808, "close": 0.00814, "volume": 1396913.9, "close_time": 1774943999999, "quote_volume": 11387.385375, "trades": 146, "taker_buy_base": 890634.0, "taker_buy_quote": 7258.440125 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00814, "high": 0.00825, "low": 0.00808, "close": 0.00809, "volume": 1021459.1, "close_time": 1774947599999, "quote_volume": 8325.098991, "trades": 109, "taker_buy_base": 619827.4, "taker_buy_quote": 5064.289511 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00796, "close": 0.00799, "volume": 2583216.4, "close_time": 1774951199999, "quote_volume": 20745.063451, "trades": 166, "taker_buy_base": 512704.6, "taker_buy_quote": 4120.983782 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00803, "high": 0.00803, "low": 0.0079, "close": 0.00794, "volume": 2952077.3, "close_time": 1774954799999, "quote_volume": 23516.873729, "trades": 170, "taker_buy_base": 2003858.8, "taker_buy_quote": 15960.416612 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00794, "high": 0.00804, "low": 0.00793, "close": 0.00794, "volume": 1507007.7, "close_time": 1774958399999, "quote_volume": 12027.293049, "trades": 150, "taker_buy_base": 900815.2, "taker_buy_quote": 7189.223768 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00798, "high": 0.00804, "low": 0.00797, "close": 0.00799, "volume": 765423.0, "close_time": 1774961999999, "quote_volume": 6123.413509, "trades": 62, "taker_buy_base": 297997.1, "taker_buy_quote": 2387.708869 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00798, "high": 0.008, "low": 0.00788, "close": 0.00791, "volume": 1167630.0, "close_time": 1774965599999, "quote_volume": 9276.84983, "trades": 86, "taker_buy_base": 764686.0, "taker_buy_quote": 6080.299854 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00792, "high": 0.00796, "low": 0.00787, "close": 0.00795, "volume": 1854646.2, "close_time": 1774969199999, "quote_volume": 14683.309326, "trades": 101, "taker_buy_base": 1420955.1, "taker_buy_quote": 11254.415109 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00797, "high": 0.00807, "low": 0.00795, "close": 0.00803, "volume": 887975.2, "close_time": 1774972799999, "quote_volume": 7127.474256, "trades": 108, "taker_buy_base": 443489.6, "taker_buy_quote": 3560.62588 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00805, "high": 0.00821, "low": 0.00802, "close": 0.00813, "volume": 2448287.4, "close_time": 1774976399999, "quote_volume": 19884.207933, "trades": 186, "taker_buy_base": 1058916.1, "taker_buy_quote": 8597.291829 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00816, "high": 0.00823, "low": 0.00806, "close": 0.00806, "volume": 883012.1, "close_time": 1774979999999, "quote_volume": 7191.25627, "trades": 101, "taker_buy_base": 506313.5, "taker_buy_quote": 4115.740987 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00809, "high": 0.00816, "low": 0.00808, "close": 0.00812, "volume": 562251.2, "close_time": 1774983599999, "quote_volume": 4557.844044, "trades": 60, "taker_buy_base": 348529.1, "taker_buy_quote": 2825.506815 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00813, "high": 0.00824, "low": 0.00813, "close": 0.00821, "volume": 583468.7, "close_time": 1774987199999, "quote_volume": 4775.987799, "trades": 75, "taker_buy_base": 375937.8, "taker_buy_quote": 3075.778754 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00819, "high": 0.0083, "low": 0.00818, "close": 0.00826, "volume": 726773.1, "close_time": 1774990799999, "quote_volume": 6008.170885, "trades": 55, "taker_buy_base": 465006.8, "taker_buy_quote": 3848.982939 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00812, "close": 0.00813, "volume": 1043225.4, "close_time": 1774994399999, "quote_volume": 8506.79058, "trades": 79, "taker_buy_base": 424693.4, "taker_buy_quote": 3462.895111 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0081, "high": 0.00818, "low": 0.0081, "close": 0.00813, "volume": 454514.3, "close_time": 1774997999999, "quote_volume": 3702.396604, "trades": 23, "taker_buy_base": 236073.8, "taker_buy_quote": 1927.481478 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00812, "high": 0.00823, "low": 0.00812, "close": 0.00813, "volume": 918654.2, "close_time": 1775001599999, "quote_volume": 7470.782551, "trades": 33, "taker_buy_base": 845007.3, "taker_buy_quote": 6872.189 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00797, "close": 0.00799, "volume": 289656.9, "close_time": 1775005199999, "quote_volume": 2321.837853, "trades": 27, "taker_buy_base": 131517.6, "taker_buy_quote": 1050.335238 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00796, "high": 0.00801, "low": 0.00795, "close": 0.00799, "volume": 116516.8, "close_time": 1775008799999, "quote_volume": 927.921999, "trades": 12, "taker_buy_base": 85138.6, "taker_buy_quote": 677.590506 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.00801, "high": 0.00803, "low": 0.00797, "close": 0.00797, "volume": 113763.0, "close_time": 1775012399999, "quote_volume": 910.128289, "trades": 34, "taker_buy_base": 28599.3, "taker_buy_quote": 229.047375 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.00802, "high": 0.0081, "low": 0.00798, "close": 0.008, "volume": 1064289.2, "close_time": 1775015999999, "quote_volume": 8545.26579, "trades": 68, "taker_buy_base": 443037.7, "taker_buy_quote": 3562.626521 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00788, "close": 0.00795, "volume": 1855400.5, "close_time": 1775019599999, "quote_volume": 14690.94669, "trades": 89, "taker_buy_base": 591194.6, "taker_buy_quote": 4681.13497 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00795, "high": 0.00798, "low": 0.00789, "close": 0.00797, "volume": 1616576.0, "close_time": 1775023199999, "quote_volume": 12789.43851, "trades": 100, "taker_buy_base": 1169794.9, "taker_buy_quote": 9254.859141 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00797, "high": 0.00802, "low": 0.00794, "close": 0.008, "volume": 1195763.0, "close_time": 1775026799999, "quote_volume": 9526.507742, "trades": 107, "taker_buy_base": 1045264.2, "taker_buy_quote": 8327.271249 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00798, "high": 0.00805, "low": 0.00791, "close": 0.00792, "volume": 838735.1, "close_time": 1775030399999, "quote_volume": 6698.662014, "trades": 79, "taker_buy_base": 375367.0, "taker_buy_quote": 2992.980132 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00791, "high": 0.008, "low": 0.0079, "close": 0.00791, "volume": 2391433.4, "close_time": 1775033999999, "quote_volume": 18921.818975, "trades": 80, "taker_buy_base": 1109024.7, "taker_buy_quote": 8782.711005 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00792, "high": 0.00806, "low": 0.00788, "close": 0.00799, "volume": 1698505.7, "close_time": 1775037599999, "quote_volume": 13490.022024, "trades": 129, "taker_buy_base": 932779.4, "taker_buy_quote": 7438.779325 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.008, "high": 0.008, "low": 0.00791, "close": 0.00791, "volume": 450559.4, "close_time": 1775041199999, "quote_volume": 3572.242443, "trades": 65, "taker_buy_base": 123548.0, "taker_buy_quote": 980.141435 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00792, "high": 0.00794, "low": 0.00785, "close": 0.00793, "volume": 997214.4, "close_time": 1775044799999, "quote_volume": 7856.299486, "trades": 69, "taker_buy_base": 418465.2, "taker_buy_quote": 3301.59345 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00791, "high": 0.00797, "low": 0.00784, "close": 0.00787, "volume": 564296.2, "close_time": 1775048399999, "quote_volume": 4453.385333, "trades": 63, "taker_buy_base": 294491.3, "taker_buy_quote": 2324.48268 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.00788, "high": 0.00795, "low": 0.00787, "close": 0.00789, "volume": 794256.7, "close_time": 1775051999999, "quote_volume": 6272.058299, "trades": 69, "taker_buy_base": 371737.1, "taker_buy_quote": 2937.00036 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00788, "high": 0.00794, "low": 0.00783, "close": 0.00789, "volume": 312209.4, "close_time": 1775055599999, "quote_volume": 2460.664901, "trades": 71, "taker_buy_base": 88442.8, "taker_buy_quote": 698.98295 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00787, "close": 0.0079, "volume": 506698.8, "close_time": 1775059199999, "quote_volume": 3995.744723, "trades": 53, "taker_buy_base": 287991.2, "taker_buy_quote": 2271.497918 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00791, "high": 0.00803, "low": 0.0079, "close": 0.00796, "volume": 1376893.6, "close_time": 1775062799999, "quote_volume": 10936.903126, "trades": 155, "taker_buy_base": 632443.3, "taker_buy_quote": 5031.580475 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00797, "high": 0.0082, "low": 0.00792, "close": 0.00814, "volume": 1749879.6, "close_time": 1775066399999, "quote_volume": 14031.007482, "trades": 313, "taker_buy_base": 1068421.4, "taker_buy_quote": 8580.565267 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00816, "high": 0.00821, "low": 0.00795, "close": 0.00797, "volume": 2448158.9, "close_time": 1775069999999, "quote_volume": 19786.08754, "trades": 379, "taker_buy_base": 1244944.0, "taker_buy_quote": 10094.265366 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00796, "high": 0.00806, "low": 0.00796, "close": 0.00803, "volume": 419685.9, "close_time": 1775073599999, "quote_volume": 3352.655003, "trades": 41, "taker_buy_base": 113432.2, "taker_buy_quote": 907.351895 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00791, "close": 0.00806, "volume": 485215.7, "close_time": 1775077199999, "quote_volume": 3860.883798, "trades": 56, "taker_buy_base": 293978.7, "taker_buy_quote": 2341.5937 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00803, "high": 0.0082, "low": 0.008, "close": 0.00808, "volume": 1452219.7, "close_time": 1775080799999, "quote_volume": 11702.375239, "trades": 112, "taker_buy_base": 580976.9, "taker_buy_quote": 4698.031965 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00793, "close": 0.00795, "volume": 203648.0, "close_time": 1775084399999, "quote_volume": 1629.421825, "trades": 23, "taker_buy_base": 52169.7, "taker_buy_quote": 417.220727 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.00795, "high": 0.00799, "low": 0.00795, "close": 0.00798, "volume": 56828.5, "close_time": 1775087999999, "quote_volume": 453.055913, "trades": 9, "taker_buy_base": 52943.3, "taker_buy_quote": 422.030831 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.008, "high": 0.00805, "low": 0.00798, "close": 0.00799, "volume": 139839.8, "close_time": 1775091599999, "quote_volume": 1120.330094, "trades": 10, "taker_buy_base": 22249.0, "taker_buy_quote": 178.392482 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00786, "close": 0.00789, "volume": 293588.8, "close_time": 1775095199999, "quote_volume": 2318.807656, "trades": 34, "taker_buy_base": 25988.6, "taker_buy_quote": 205.868199 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0079, "high": 0.00794, "low": 0.00779, "close": 0.0078, "volume": 377143.5, "close_time": 1775098799999, "quote_volume": 2969.00025, "trades": 58, "taker_buy_base": 123463.9, "taker_buy_quote": 972.636803 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00777, "high": 0.00787, "low": 0.00776, "close": 0.00787, "volume": 838068.4, "close_time": 1775102399999, "quote_volume": 6562.369812, "trades": 43, "taker_buy_base": 599225.2, "taker_buy_quote": 4697.373354 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00787, "high": 0.0079, "low": 0.00781, "close": 0.00781, "volume": 1260655.5, "close_time": 1775105999999, "quote_volume": 9892.834969, "trades": 43, "taker_buy_base": 259449.7, "taker_buy_quote": 2044.105115 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00773, "close": 0.00778, "volume": 2758504.4, "close_time": 1775109599999, "quote_volume": 21387.619568, "trades": 90, "taker_buy_base": 218151.2, "taker_buy_quote": 1699.464672 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00779, "high": 0.00782, "low": 0.00776, "close": 0.0078, "volume": 862098.4, "close_time": 1775113199999, "quote_volume": 6716.191873, "trades": 47, "taker_buy_base": 140072.8, "taker_buy_quote": 1093.680674 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00781, "high": 0.00781, "low": 0.0077, "close": 0.0077, "volume": 645531.2, "close_time": 1775116799999, "quote_volume": 5001.884228, "trades": 83, "taker_buy_base": 282997.9, "taker_buy_quote": 2188.64144 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0077, "high": 0.00774, "low": 0.0075, "close": 0.00761, "volume": 1209759.9, "close_time": 1775120399999, "quote_volume": 9180.883021, "trades": 91, "taker_buy_base": 559140.8, "taker_buy_quote": 4251.694309 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00736, "close": 0.0074, "volume": 2599753.9, "close_time": 1775123999999, "quote_volume": 19425.337039, "trades": 207, "taker_buy_base": 582592.8, "taker_buy_quote": 4349.535021 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00734, "close": 0.00736, "volume": 1933028.6, "close_time": 1775127599999, "quote_volume": 14278.726338, "trades": 136, "taker_buy_base": 799432.9, "taker_buy_quote": 5912.469799 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00735, "high": 0.00739, "low": 0.00726, "close": 0.00728, "volume": 2096589.5, "close_time": 1775131199999, "quote_volume": 15365.587053, "trades": 138, "taker_buy_base": 772142.6, "taker_buy_quote": 5655.443018 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00725, "high": 0.00732, "low": 0.00721, "close": 0.00726, "volume": 1610255.0, "close_time": 1775134799999, "quote_volume": 11693.773256, "trades": 115, "taker_buy_base": 770910.6, "taker_buy_quote": 5601.20631 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00716, "close": 0.00717, "volume": 4018763.8, "close_time": 1775138399999, "quote_volume": 28889.487616, "trades": 297, "taker_buy_base": 2363709.5, "taker_buy_quote": 16988.089395 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00717, "high": 0.00718, "low": 0.00706, "close": 0.0071, "volume": 1628563.0, "close_time": 1775141999999, "quote_volume": 11583.74537, "trades": 167, "taker_buy_base": 690177.7, "taker_buy_quote": 4915.68411 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00708, "high": 0.00712, "low": 0.00691, "close": 0.00701, "volume": 3157407.8, "close_time": 1775145599999, "quote_volume": 22045.613744, "trades": 194, "taker_buy_base": 999899.0, "taker_buy_quote": 7010.528226 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00687, "close": 0.00696, "volume": 1443422.2, "close_time": 1775149199999, "quote_volume": 9982.939453, "trades": 118, "taker_buy_base": 619677.0, "taker_buy_quote": 4289.87934 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00696, "high": 0.00701, "low": 0.00688, "close": 0.00688, "volume": 1264768.2, "close_time": 1775152799999, "quote_volume": 8796.981593, "trades": 91, "taker_buy_base": 765919.2, "taker_buy_quote": 5336.181068 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00688, "high": 0.0069, "low": 0.00684, "close": 0.00688, "volume": 1458028.7, "close_time": 1775156399999, "quote_volume": 10030.917449, "trades": 48, "taker_buy_base": 364614.1, "taker_buy_quote": 2506.799512 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00687, "high": 0.00687, "low": 0.00677, "close": 0.00677, "volume": 517266.6, "close_time": 1775159999999, "quote_volume": 3522.232063, "trades": 54, "taker_buy_base": 192824.6, "taker_buy_quote": 1315.968893 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0068, "high": 0.00707, "low": 0.0068, "close": 0.00697, "volume": 3037728.1, "close_time": 1775163599999, "quote_volume": 21129.947382, "trades": 218, "taker_buy_base": 1305290.5, "taker_buy_quote": 9052.429576 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00689, "close": 0.00692, "volume": 733118.6, "close_time": 1775167199999, "quote_volume": 5089.107872, "trades": 41, "taker_buy_base": 582955.4, "taker_buy_quote": 4050.298016 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00691, "high": 0.00697, "low": 0.00688, "close": 0.00697, "volume": 589615.5, "close_time": 1775170799999, "quote_volume": 4084.134598, "trades": 24, "taker_buy_base": 411745.1, "taker_buy_quote": 2858.588594 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00698, "high": 0.00706, "low": 0.00697, "close": 0.00706, "volume": 407444.2, "close_time": 1775174399999, "quote_volume": 2860.670781, "trades": 23, "taker_buy_base": 383667.7, "taker_buy_quote": 2694.186177 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00704, "high": 0.00704, "low": 0.00689, "close": 0.00689, "volume": 62992.2, "close_time": 1775177999999, "quote_volume": 438.050575, "trades": 10, "taker_buy_base": 35314.4, "taker_buy_quote": 243.42754 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00686, "high": 0.00693, "low": 0.00686, "close": 0.00693, "volume": 143646.8, "close_time": 1775181599999, "quote_volume": 992.334056, "trades": 6, "taker_buy_base": 100272.3, "taker_buy_quote": 694.784986 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00694, "high": 0.007, "low": 0.0069, "close": 0.007, "volume": 265492.0, "close_time": 1775185199999, "quote_volume": 1838.673929, "trades": 16, "taker_buy_base": 128532.8, "taker_buy_quote": 889.50835 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00697, "high": 0.00697, "low": 0.00692, "close": 0.00693, "volume": 33785.7, "close_time": 1775188799999, "quote_volume": 234.726006, "trades": 8, "taker_buy_base": 18962.6, "taker_buy_quote": 131.64381 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00691, "high": 0.00701, "low": 0.00691, "close": 0.00701, "volume": 414696.4, "close_time": 1775192399999, "quote_volume": 2883.440046, "trades": 27, "taker_buy_base": 181201.4, "taker_buy_quote": 1263.998778 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.007, "high": 0.00702, "low": 0.00698, "close": 0.00698, "volume": 961014.1, "close_time": 1775195999999, "quote_volume": 6730.797446, "trades": 25, "taker_buy_base": 313644.9, "taker_buy_quote": 2198.548967 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00697, "high": 0.00703, "low": 0.00695, "close": 0.00695, "volume": 414115.7, "close_time": 1775199599999, "quote_volume": 2894.10664, "trades": 31, "taker_buy_base": 201248.3, "taker_buy_quote": 1405.392355 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00693, "high": 0.00697, "low": 0.00674, "close": 0.00678, "volume": 2074028.9, "close_time": 1775203199999, "quote_volume": 14210.02739, "trades": 99, "taker_buy_base": 1030249.0, "taker_buy_quote": 7065.304652 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00678, "high": 0.00683, "low": 0.00676, "close": 0.00681, "volume": 597209.4, "close_time": 1775206799999, "quote_volume": 4062.610226, "trades": 34, "taker_buy_base": 479961.5, "taker_buy_quote": 3266.155961 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00675, "high": 0.0068, "low": 0.0067, "close": 0.00679, "volume": 420099.8, "close_time": 1775210399999, "quote_volume": 2829.652744, "trades": 32, "taker_buy_base": 233135.5, "taker_buy_quote": 1572.189452 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00678, "high": 0.0068, "low": 0.00674, "close": 0.00675, "volume": 614474.9, "close_time": 1775213999999, "quote_volume": 4159.366412, "trades": 30, "taker_buy_base": 310398.2, "taker_buy_quote": 2102.586928 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00676, "high": 0.00676, "low": 0.00666, "close": 0.00671, "volume": 126512.2, "close_time": 1775217599999, "quote_volume": 849.815941, "trades": 25, "taker_buy_base": 41392.2, "taker_buy_quote": 277.221141 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00673, "high": 0.00676, "low": 0.00662, "close": 0.00665, "volume": 2786294.3, "close_time": 1775221199999, "quote_volume": 18579.664903, "trades": 77, "taker_buy_base": 587293.9, "taker_buy_quote": 3944.121825 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0066, "high": 0.00663, "low": 0.00657, "close": 0.0066, "volume": 711861.2, "close_time": 1775224799999, "quote_volume": 4701.344326, "trades": 41, "taker_buy_base": 112822.8, "taker_buy_quote": 744.907795 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00661, "high": 0.00679, "low": 0.00661, "close": 0.00675, "volume": 1338901.3, "close_time": 1775228399999, "quote_volume": 9065.632423, "trades": 53, "taker_buy_base": 1196013.3, "taker_buy_quote": 8100.621136 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00664, "close": 0.00671, "volume": 475981.4, "close_time": 1775231999999, "quote_volume": 3186.410232, "trades": 29, "taker_buy_base": 313483.8, "taker_buy_quote": 2095.288639 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00674, "high": 0.00677, "low": 0.00668, "close": 0.00676, "volume": 1032911.1, "close_time": 1775235599999, "quote_volume": 6949.927133, "trades": 30, "taker_buy_base": 403066.5, "taker_buy_quote": 2718.830282 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00675, "high": 0.00684, "low": 0.00665, "close": 0.0067, "volume": 3404717.0, "close_time": 1775239199999, "quote_volume": 22947.346361, "trades": 118, "taker_buy_base": 1475690.8, "taker_buy_quote": 9938.509174 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0067, "high": 0.00674, "low": 0.00669, "close": 0.00674, "volume": 124936.3, "close_time": 1775242799999, "quote_volume": 838.738176, "trades": 13, "taker_buy_base": 108779.7, "taker_buy_quote": 730.086528 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00675, "high": 0.00682, "low": 0.00675, "close": 0.00681, "volume": 255321.9, "close_time": 1775246399999, "quote_volume": 1737.30071, "trades": 20, "taker_buy_base": 14214.7, "taker_buy_quote": 96.65996 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00682, "high": 0.00682, "low": 0.00669, "close": 0.00671, "volume": 538530.7, "close_time": 1775249999999, "quote_volume": 3625.322428, "trades": 24, "taker_buy_base": 446029.9, "taker_buy_quote": 3002.674824 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00667, "high": 0.00668, "low": 0.00662, "close": 0.00662, "volume": 266859.2, "close_time": 1775253599999, "quote_volume": 1774.245286, "trades": 13, "taker_buy_base": 90960.0, "taker_buy_quote": 605.111718 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00666, "high": 0.00668, "low": 0.00662, "close": 0.00662, "volume": 145451.8, "close_time": 1775257199999, "quote_volume": 964.747446, "trades": 14, "taker_buy_base": 18050.7, "taker_buy_quote": 119.989665 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0066, "high": 0.00663, "low": 0.00659, "close": 0.00662, "volume": 36229.3, "close_time": 1775260799999, "quote_volume": 239.8399, "trades": 7, "taker_buy_base": 10326.2, "taker_buy_quote": 68.414253 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00661, "high": 0.0067, "low": 0.0066, "close": 0.00667, "volume": 534485.1, "close_time": 1775264399999, "quote_volume": 3565.522137, "trades": 21, "taker_buy_base": 301560.7, "taker_buy_quote": 2009.935804 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00665, "high": 0.00666, "low": 0.00661, "close": 0.00663, "volume": 153145.3, "close_time": 1775267999999, "quote_volume": 1015.752212, "trades": 10, "taker_buy_base": 68160.3, "taker_buy_quote": 453.25233 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00665, "high": 0.00669, "low": 0.0066, "close": 0.00664, "volume": 42860.5, "close_time": 1775271599999, "quote_volume": 284.309581, "trades": 11, "taker_buy_base": 9067.6, "taker_buy_quote": 60.070168 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00663, "high": 0.00663, "low": 0.00663, "close": 0.00663, "volume": 40363.9, "close_time": 1775275199999, "quote_volume": 267.612657, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00661, "high": 0.00666, "low": 0.00657, "close": 0.00657, "volume": 587385.8, "close_time": 1775278799999, "quote_volume": 3882.396867, "trades": 22, "taker_buy_base": 242049.0, "taker_buy_quote": 1601.066553 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00654, "high": 0.00662, "low": 0.00654, "close": 0.00662, "volume": 529958.7, "close_time": 1775282399999, "quote_volume": 3493.344395, "trades": 15, "taker_buy_base": 208090.4, "taker_buy_quote": 1368.833779 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00658, "high": 0.00664, "low": 0.00654, "close": 0.00657, "volume": 2343343.6, "close_time": 1775285999999, "quote_volume": 15467.443075, "trades": 48, "taker_buy_base": 872367.5, "taker_buy_quote": 5771.075378 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00656, "high": 0.00656, "low": 0.00643, "close": 0.00646, "volume": 1467690.8, "close_time": 1775289599999, "quote_volume": 9521.499757, "trades": 55, "taker_buy_base": 748866.7, "taker_buy_quote": 4856.564006 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00643, "high": 0.00644, "low": 0.0064, "close": 0.00642, "volume": 780564.4, "close_time": 1775293199999, "quote_volume": 5004.420257, "trades": 29, "taker_buy_base": 198838.4, "taker_buy_quote": 1276.569305 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00641, "high": 0.00648, "low": 0.00641, "close": 0.00644, "volume": 1290186.2, "close_time": 1775296799999, "quote_volume": 8301.213668, "trades": 40, "taker_buy_base": 1005574.6, "taker_buy_quote": 6460.493275 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00645, "high": 0.0065, "low": 0.00645, "close": 0.00647, "volume": 509923.8, "close_time": 1775300399999, "quote_volume": 3302.451541, "trades": 14, "taker_buy_base": 16810.7, "taker_buy_quote": 108.598049 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00646, "high": 0.00649, "low": 0.00645, "close": 0.00648, "volume": 302301.6, "close_time": 1775303999999, "quote_volume": 1959.694863, "trades": 15, "taker_buy_base": 132166.8, "taker_buy_quote": 857.213906 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00636, "close": 0.00638, "volume": 468311.2, "close_time": 1775307599999, "quote_volume": 3006.392936, "trades": 22, "taker_buy_base": 157157.1, "taker_buy_quote": 1003.191664 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00635, "high": 0.00637, "low": 0.0063, "close": 0.00631, "volume": 577893.0, "close_time": 1775311199999, "quote_volume": 3652.283771, "trades": 29, "taker_buy_base": 108536.1, "taker_buy_quote": 688.130463 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00634, "high": 0.00646, "low": 0.00633, "close": 0.00645, "volume": 443365.4, "close_time": 1775314799999, "quote_volume": 2845.324524, "trades": 24, "taker_buy_base": 237309.3, "taker_buy_quote": 1528.216348 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00647, "high": 0.00657, "low": 0.00647, "close": 0.00653, "volume": 663553.3, "close_time": 1775318399999, "quote_volume": 4329.352751, "trades": 53, "taker_buy_base": 505634.4, "taker_buy_quote": 3296.06961 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00652, "high": 0.00652, "low": 0.00644, "close": 0.00645, "volume": 284204.1, "close_time": 1775321999999, "quote_volume": 1841.326677, "trades": 14, "taker_buy_base": 122341.6, "taker_buy_quote": 789.165456 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00644, "high": 0.00648, "low": 0.00637, "close": 0.00639, "volume": 503714.7, "close_time": 1775325599999, "quote_volume": 3231.771073, "trades": 28, "taker_buy_base": 81151.7, "taker_buy_quote": 524.92128 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00635, "high": 0.00639, "low": 0.00635, "close": 0.00638, "volume": 668417.5, "close_time": 1775329199999, "quote_volume": 4256.164848, "trades": 33, "taker_buy_base": 366495.5, "taker_buy_quote": 2333.006596 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00638, "close": 0.0064, "volume": 583077.4, "close_time": 1775332799999, "quote_volume": 3731.439453, "trades": 34, "taker_buy_base": 511564.0, "taker_buy_quote": 3274.496554 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00634, "close": 0.00638, "volume": 745136.6, "close_time": 1775336399999, "quote_volume": 4744.271068, "trades": 32, "taker_buy_base": 383840.1, "taker_buy_quote": 2445.804653 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00641, "high": 0.00643, "low": 0.00637, "close": 0.00637, "volume": 354499.5, "close_time": 1775339999999, "quote_volume": 2266.390946, "trades": 15, "taker_buy_base": 185260.1, "taker_buy_quote": 1185.763161 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00634, "close": 0.00636, "volume": 1019059.6, "close_time": 1775343599999, "quote_volume": 6473.518711, "trades": 24, "taker_buy_base": 168386.4, "taker_buy_quote": 1072.621368 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00636, "high": 0.00649, "low": 0.00636, "close": 0.00645, "volume": 1920930.7, "close_time": 1775347199999, "quote_volume": 12435.750981, "trades": 40, "taker_buy_base": 845694.1, "taker_buy_quote": 5469.489074 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00641, "close": 0.00647, "volume": 314614.0, "close_time": 1775350799999, "quote_volume": 2033.426331, "trades": 23, "taker_buy_base": 246139.7, "taker_buy_quote": 1591.583653 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00643, "close": 0.00645, "volume": 226608.9, "close_time": 1775354399999, "quote_volume": 1462.651519, "trades": 6, "taker_buy_base": 9611.7, "taker_buy_quote": 61.819579 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00636, "close": 0.00638, "volume": 22073.6, "close_time": 1775357999999, "quote_volume": 140.715489, "trades": 8, "taker_buy_base": 3717.6, "taker_buy_quote": 23.724979 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 140813.9, "close_time": 1775361599999, "quote_volume": 901.138634, "trades": 5, "taker_buy_base": 136256.9, "taker_buy_quote": 872.04416 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0064, "high": 0.00642, "low": 0.00635, "close": 0.00635, "volume": 1608392.9, "close_time": 1775365199999, "quote_volume": 10242.832665, "trades": 31, "taker_buy_base": 1068996.9, "taker_buy_quote": 6799.533395 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00635, "high": 0.00647, "low": 0.00635, "close": 0.0064, "volume": 1336033.5, "close_time": 1775368799999, "quote_volume": 8584.744843, "trades": 35, "taker_buy_base": 311483.2, "taker_buy_quote": 2004.661409 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00639, "high": 0.00655, "low": 0.00639, "close": 0.00654, "volume": 640414.2, "close_time": 1775372399999, "quote_volume": 4149.610463, "trades": 27, "taker_buy_base": 449472.7, "taker_buy_quote": 2903.083196 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00658, "high": 0.00809, "low": 0.00657, "close": 0.0074, "volume": 37605706.3, "close_time": 1775375999999, "quote_volume": 278559.201167, "trades": 2401, "taker_buy_base": 19252665.1, "taker_buy_quote": 142485.346224 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00676, "close": 0.00693, "volume": 8860285.0, "close_time": 1775379599999, "quote_volume": 63420.906466, "trades": 754, "taker_buy_base": 3904437.3, "taker_buy_quote": 28000.894991 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00695, "high": 0.00703, "low": 0.00672, "close": 0.00676, "volume": 3650637.1, "close_time": 1775383199999, "quote_volume": 25070.288368, "trades": 260, "taker_buy_base": 1159651.8, "taker_buy_quote": 7939.943065 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00673, "high": 0.00686, "low": 0.00665, "close": 0.00674, "volume": 1525597.1, "close_time": 1775386799999, "quote_volume": 10275.643598, "trades": 144, "taker_buy_base": 416659.4, "taker_buy_quote": 2809.528514 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00671, "high": 0.00703, "low": 0.0067, "close": 0.00679, "volume": 1451585.6, "close_time": 1775390399999, "quote_volume": 10008.631778, "trades": 159, "taker_buy_base": 945734.0, "taker_buy_quote": 6542.7769 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00681, "high": 0.00683, "low": 0.00651, "close": 0.00656, "volume": 5884266.2, "close_time": 1775393999999, "quote_volume": 38871.474137, "trades": 201, "taker_buy_base": 1150027.9, "taker_buy_quote": 7587.062634 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00653, "high": 0.00653, "low": 0.00641, "close": 0.00644, "volume": 2044413.1, "close_time": 1775397599999, "quote_volume": 13214.605867, "trades": 155, "taker_buy_base": 727421.9, "taker_buy_quote": 4702.85169 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00644, "high": 0.00645, "low": 0.00636, "close": 0.00642, "volume": 1986494.4, "close_time": 1775401199999, "quote_volume": 12758.655475, "trades": 75, "taker_buy_base": 1290823.3, "taker_buy_quote": 8296.41336 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00642, "high": 0.00649, "low": 0.0064, "close": 0.00644, "volume": 326199.4, "close_time": 1775404799999, "quote_volume": 2102.130675, "trades": 31, "taker_buy_base": 261212.7, "taker_buy_quote": 1683.143071 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00644, "high": 0.00647, "low": 0.00639, "close": 0.00639, "volume": 396728.6, "close_time": 1775408399999, "quote_volume": 2552.511728, "trades": 40, "taker_buy_base": 165821.6, "taker_buy_quote": 1067.54671 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00641, "high": 0.00642, "low": 0.00636, "close": 0.0064, "volume": 274736.7, "close_time": 1775411999999, "quote_volume": 1754.107672, "trades": 39, "taker_buy_base": 58823.2, "taker_buy_quote": 375.939548 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00641, "high": 0.00678, "low": 0.00641, "close": 0.00647, "volume": 5787757.9, "close_time": 1775415599999, "quote_volume": 38245.259064, "trades": 422, "taker_buy_base": 2785247.4, "taker_buy_quote": 18426.715981 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00646, "high": 0.00653, "low": 0.00643, "close": 0.00653, "volume": 574869.8, "close_time": 1775419199999, "quote_volume": 3724.244185, "trades": 60, "taker_buy_base": 434039.5, "taker_buy_quote": 2812.686447 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00652, "high": 0.00683, "low": 0.00636, "close": 0.0064, "volume": 5363716.4, "close_time": 1775422799999, "quote_volume": 35565.191658, "trades": 302, "taker_buy_base": 2610233.9, "taker_buy_quote": 17495.46716 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00639, "high": 0.00645, "low": 0.00638, "close": 0.00638, "volume": 608264.1, "close_time": 1775426399999, "quote_volume": 3893.677024, "trades": 39, "taker_buy_base": 503747.8, "taker_buy_quote": 3223.721743 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00637, "high": 0.00642, "low": 0.00633, "close": 0.0064, "volume": 312023.6, "close_time": 1775429999999, "quote_volume": 1980.982867, "trades": 28, "taker_buy_base": 22373.9, "taker_buy_quote": 142.900212 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00641, "high": 0.00654, "low": 0.0064, "close": 0.00651, "volume": 324439.9, "close_time": 1775433599999, "quote_volume": 2109.879677, "trades": 26, "taker_buy_base": 55311.2, "taker_buy_quote": 359.991411 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00647, "close": 0.00647, "volume": 1567051.4, "close_time": 1775437199999, "quote_volume": 10184.860211, "trades": 38, "taker_buy_base": 81525.6, "taker_buy_quote": 529.042993 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00649, "high": 0.00649, "low": 0.00644, "close": 0.00644, "volume": 27461.6, "close_time": 1775440799999, "quote_volume": 177.839244, "trades": 4, "taker_buy_base": 19352.6, "taker_buy_quote": 125.536194 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00644, "high": 0.00651, "low": 0.00644, "close": 0.00648, "volume": 74527.4, "close_time": 1775444399999, "quote_volume": 482.376768, "trades": 11, "taker_buy_base": 18313.3, "taker_buy_quote": 118.417614 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00648, "high": 0.00652, "low": 0.00648, "close": 0.00649, "volume": 202768.6, "close_time": 1775447999999, "quote_volume": 1315.425108, "trades": 26, "taker_buy_base": 171672.4, "taker_buy_quote": 1113.664457 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00641, "close": 0.00641, "volume": 214180.0, "close_time": 1775451599999, "quote_volume": 1378.138846, "trades": 27, "taker_buy_base": 78827.4, "taker_buy_quote": 508.965807 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00641, "high": 0.00646, "low": 0.00639, "close": 0.00639, "volume": 73886.4, "close_time": 1775455199999, "quote_volume": 474.385311, "trades": 21, "taker_buy_base": 60941.5, "taker_buy_quote": 391.046956 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00643, "high": 0.00645, "low": 0.00642, "close": 0.00644, "volume": 256814.5, "close_time": 1775458799999, "quote_volume": 1649.075649, "trades": 13, "taker_buy_base": 238432.3, "taker_buy_quote": 1530.884988 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00641, "high": 0.00647, "low": 0.0064, "close": 0.00643, "volume": 763355.1, "close_time": 1775462399999, "quote_volume": 4932.932822, "trades": 49, "taker_buy_base": 108778.4, "taker_buy_quote": 701.776931 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00646, "high": 0.00646, "low": 0.00639, "close": 0.00639, "volume": 629913.9, "close_time": 1775465999999, "quote_volume": 4053.417248, "trades": 49, "taker_buy_base": 379535.0, "taker_buy_quote": 2442.529332 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00633, "close": 0.00641, "volume": 896667.4, "close_time": 1775469599999, "quote_volume": 5727.747378, "trades": 52, "taker_buy_base": 507549.0, "taker_buy_quote": 3241.929441 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00642, "high": 0.00648, "low": 0.00642, "close": 0.00645, "volume": 581637.4, "close_time": 1775473199999, "quote_volume": 3753.046467, "trades": 37, "taker_buy_base": 123242.3, "taker_buy_quote": 795.818744 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00645, "high": 0.00674, "low": 0.00643, "close": 0.00645, "volume": 5597912.0, "close_time": 1775476799999, "quote_volume": 36770.767104, "trades": 413, "taker_buy_base": 2676249.1, "taker_buy_quote": 17723.72963 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00644, "high": 0.00664, "low": 0.00638, "close": 0.00659, "volume": 3737765.6, "close_time": 1775480399999, "quote_volume": 24292.723916, "trades": 232, "taker_buy_base": 2697759.9, "taker_buy_quote": 17551.231429 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00661, "high": 0.00675, "low": 0.00642, "close": 0.00654, "volume": 3289381.8, "close_time": 1775483999999, "quote_volume": 21540.765208, "trades": 293, "taker_buy_base": 1725735.8, "taker_buy_quote": 11312.896213 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00652, "high": 0.00665, "low": 0.00652, "close": 0.00662, "volume": 2989085.1, "close_time": 1775487599999, "quote_volume": 19789.208961, "trades": 123, "taker_buy_base": 1682783.9, "taker_buy_quote": 11159.867251 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00664, "high": 0.00668, "low": 0.00649, "close": 0.00651, "volume": 4074002.2, "close_time": 1775491199999, "quote_volume": 26827.521825, "trades": 142, "taker_buy_base": 1174861.9, "taker_buy_quote": 7782.611338 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00648, "high": 0.00657, "low": 0.00647, "close": 0.00649, "volume": 474123.6, "close_time": 1775494799999, "quote_volume": 3084.933648, "trades": 38, "taker_buy_base": 308149.7, "taker_buy_quote": 2006.485067 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00646, "high": 0.00673, "low": 0.00646, "close": 0.00656, "volume": 2742904.8, "close_time": 1775498399999, "quote_volume": 17977.162315, "trades": 147, "taker_buy_base": 931815.3, "taker_buy_quote": 6171.03749 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00656, "high": 0.00672, "low": 0.00653, "close": 0.00658, "volume": 2305934.0, "close_time": 1775501999999, "quote_volume": 15239.398214, "trades": 141, "taker_buy_base": 933906.5, "taker_buy_quote": 6191.758254 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00659, "high": 0.00664, "low": 0.0065, "close": 0.0066, "volume": 1427121.4, "close_time": 1775505599999, "quote_volume": 9385.569499, "trades": 106, "taker_buy_base": 942549.0, "taker_buy_quote": 6192.66601 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00644, "close": 0.00645, "volume": 714076.9, "close_time": 1775509199999, "quote_volume": 4638.841104, "trades": 45, "taker_buy_base": 89190.8, "taker_buy_quote": 578.993025 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00642, "high": 0.00649, "low": 0.00642, "close": 0.00646, "volume": 295367.2, "close_time": 1775512799999, "quote_volume": 1903.922734, "trades": 21, "taker_buy_base": 167127.7, "taker_buy_quote": 1076.906922 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00642, "high": 0.00644, "low": 0.00633, "close": 0.00633, "volume": 890125.4, "close_time": 1775516399999, "quote_volume": 5692.206566, "trades": 32, "taker_buy_base": 72399.1, "taker_buy_quote": 461.800086 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00618, "close": 0.00627, "volume": 1408302.4, "close_time": 1775519999999, "quote_volume": 8776.453973, "trades": 89, "taker_buy_base": 604865.8, "taker_buy_quote": 3785.849758 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00628, "high": 0.00635, "low": 0.00628, "close": 0.00635, "volume": 362754.0, "close_time": 1775523599999, "quote_volume": 2284.363539, "trades": 26, "taker_buy_base": 217794.2, "taker_buy_quote": 1370.124473 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00638, "high": 0.00644, "low": 0.00637, "close": 0.00644, "volume": 106506.3, "close_time": 1775527199999, "quote_volume": 682.092658, "trades": 18, "taker_buy_base": 21312.3, "taker_buy_quote": 137.119574 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00644, "high": 0.00658, "low": 0.00644, "close": 0.00653, "volume": 281028.3, "close_time": 1775530799999, "quote_volume": 1832.0342, "trades": 42, "taker_buy_base": 223499.1, "taker_buy_quote": 1458.729808 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00656, "high": 0.00682, "low": 0.00656, "close": 0.00679, "volume": 2567475.4, "close_time": 1775534399999, "quote_volume": 17291.517622, "trades": 95, "taker_buy_base": 1498020.3, "taker_buy_quote": 10090.614447 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00659, "close": 0.00659, "volume": 1697218.2, "close_time": 1775537999999, "quote_volume": 11262.279349, "trades": 78, "taker_buy_base": 844438.2, "taker_buy_quote": 5587.713176 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00651, "close": 0.00657, "volume": 323410.5, "close_time": 1775541599999, "quote_volume": 2119.215296, "trades": 32, "taker_buy_base": 102778.8, "taker_buy_quote": 673.478468 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00653, "high": 0.00657, "low": 0.0065, "close": 0.00652, "volume": 174162.0, "close_time": 1775545199999, "quote_volume": 1140.668994, "trades": 16, "taker_buy_base": 106788.6, "taker_buy_quote": 699.359338 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00652, "high": 0.00656, "low": 0.00646, "close": 0.0065, "volume": 788854.0, "close_time": 1775548799999, "quote_volume": 5135.914683, "trades": 68, "taker_buy_base": 501730.7, "taker_buy_quote": 3272.54162 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00651, "high": 0.00663, "low": 0.00651, "close": 0.00657, "volume": 806167.6, "close_time": 1775552399999, "quote_volume": 5311.801096, "trades": 70, "taker_buy_base": 568359.4, "taker_buy_quote": 3748.557241 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00664, "high": 0.00767, "low": 0.00657, "close": 0.0068, "volume": 22107776.1, "close_time": 1775555999999, "quote_volume": 160848.210132, "trades": 1553, "taker_buy_base": 11317299.4, "taker_buy_quote": 82350.201165 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00682, "high": 0.00702, "low": 0.00663, "close": 0.00665, "volume": 5258234.7, "close_time": 1775559599999, "quote_volume": 35914.06589, "trades": 392, "taker_buy_base": 2292676.5, "taker_buy_quote": 15634.909597 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00666, "high": 0.00666, "low": 0.00642, "close": 0.00648, "volume": 2264214.3, "close_time": 1775563199999, "quote_volume": 14811.491799, "trades": 213, "taker_buy_base": 651727.7, "taker_buy_quote": 4267.461161 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00648, "high": 0.00669, "low": 0.00641, "close": 0.00654, "volume": 3293422.3, "close_time": 1775566799999, "quote_volume": 21551.816979, "trades": 220, "taker_buy_base": 1735170.3, "taker_buy_quote": 11355.892749 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00654, "high": 0.00665, "low": 0.00644, "close": 0.00648, "volume": 7713136.8, "close_time": 1775570399999, "quote_volume": 50315.05183, "trades": 168, "taker_buy_base": 1888167.4, "taker_buy_quote": 12250.258188 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0065, "high": 0.00668, "low": 0.00648, "close": 0.00661, "volume": 511496.4, "close_time": 1775573999999, "quote_volume": 3367.213716, "trades": 52, "taker_buy_base": 325957.5, "taker_buy_quote": 2142.997019 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0066, "high": 0.00669, "low": 0.00656, "close": 0.00662, "volume": 616944.1, "close_time": 1775577599999, "quote_volume": 4091.245875, "trades": 68, "taker_buy_base": 327186.0, "taker_buy_quote": 2171.220226 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00664, "high": 0.00664, "low": 0.00657, "close": 0.00664, "volume": 505559.2, "close_time": 1775581199999, "quote_volume": 3333.947174, "trades": 45, "taker_buy_base": 307369.4, "taker_buy_quote": 2028.080058 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00666, "high": 0.00718, "low": 0.00666, "close": 0.00678, "volume": 14862057.8, "close_time": 1775584799999, "quote_volume": 102111.261579, "trades": 855, "taker_buy_base": 7514819.6, "taker_buy_quote": 52031.745544 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0068, "high": 0.0071, "low": 0.00676, "close": 0.0069, "volume": 5108939.2, "close_time": 1775588399999, "quote_volume": 35137.918607, "trades": 268, "taker_buy_base": 2314918.4, "taker_buy_quote": 15932.346161 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00691, "high": 0.00706, "low": 0.00677, "close": 0.00682, "volume": 3311801.1, "close_time": 1775591999999, "quote_volume": 22998.621523, "trades": 263, "taker_buy_base": 1634955.7, "taker_buy_quote": 11377.67767 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00683, "high": 0.00687, "low": 0.00677, "close": 0.00679, "volume": 671245.9, "close_time": 1775595599999, "quote_volume": 4583.237429, "trades": 79, "taker_buy_base": 238126.1, "taker_buy_quote": 1626.261136 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00677, "high": 0.00719, "low": 0.00677, "close": 0.00694, "volume": 2115030.7, "close_time": 1775599199999, "quote_volume": 14736.504838, "trades": 155, "taker_buy_base": 1225809.3, "taker_buy_quote": 8556.320868 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00693, "high": 0.00697, "low": 0.00683, "close": 0.00686, "volume": 739786.9, "close_time": 1775602799999, "quote_volume": 5090.721454, "trades": 82, "taker_buy_base": 250066.1, "taker_buy_quote": 1723.186066 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00685, "high": 0.00715, "low": 0.00684, "close": 0.00705, "volume": 1138127.2, "close_time": 1775606399999, "quote_volume": 7986.859399, "trades": 137, "taker_buy_base": 516486.3, "taker_buy_quote": 3635.238207 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00704, "high": 0.00715, "low": 0.00694, "close": 0.00698, "volume": 2505710.6, "close_time": 1775609999999, "quote_volume": 17563.832018, "trades": 152, "taker_buy_base": 706913.5, "taker_buy_quote": 4973.570926 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00696, "high": 0.007, "low": 0.00693, "close": 0.007, "volume": 69609.3, "close_time": 1775613599999, "quote_volume": 485.615052, "trades": 8, "taker_buy_base": 55642.3, "taker_buy_quote": 388.745516 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.007, "high": 0.00703, "low": 0.00698, "close": 0.00702, "volume": 135466.6, "close_time": 1775617199999, "quote_volume": 949.704404, "trades": 15, "taker_buy_base": 93161.7, "taker_buy_quote": 653.837176 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00702, "high": 0.00706, "low": 0.007, "close": 0.00701, "volume": 463685.6, "close_time": 1775620799999, "quote_volume": 3259.04518, "trades": 42, "taker_buy_base": 366997.0, "taker_buy_quote": 2579.45429 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00688, "close": 0.00688, "volume": 1364871.9, "close_time": 1775624399999, "quote_volume": 9469.35672, "trades": 70, "taker_buy_base": 769752.2, "taker_buy_quote": 5344.911627 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00683, "close": 0.00686, "volume": 924158.3, "close_time": 1775627999999, "quote_volume": 6330.855695, "trades": 68, "taker_buy_base": 402168.5, "taker_buy_quote": 2757.369103 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00685, "high": 0.00694, "low": 0.00684, "close": 0.00687, "volume": 602074.3, "close_time": 1775631599999, "quote_volume": 4138.423598, "trades": 43, "taker_buy_base": 93904.1, "taker_buy_quote": 647.205888 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00687, "high": 0.00696, "low": 0.00686, "close": 0.00691, "volume": 129707.7, "close_time": 1775635199999, "quote_volume": 895.142643, "trades": 23, "taker_buy_base": 60088.8, "taker_buy_quote": 415.942366 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00683, "close": 0.00686, "volume": 195375.6, "close_time": 1775638799999, "quote_volume": 1339.467138, "trades": 33, "taker_buy_base": 44519.8, "taker_buy_quote": 305.103026 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00685, "high": 0.00685, "low": 0.00674, "close": 0.00674, "volume": 637599.6, "close_time": 1775642399999, "quote_volume": 4338.104646, "trades": 38, "taker_buy_base": 27680.5, "taker_buy_quote": 187.879921 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00665, "close": 0.00668, "volume": 1094247.1, "close_time": 1775645999999, "quote_volume": 7341.517585, "trades": 87, "taker_buy_base": 417675.1, "taker_buy_quote": 2806.791043 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00668, "high": 0.00674, "low": 0.00667, "close": 0.0067, "volume": 637758.7, "close_time": 1775649599999, "quote_volume": 4276.348315, "trades": 48, "taker_buy_base": 521214.5, "taker_buy_quote": 3496.390688 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00672, "high": 0.00674, "low": 0.00666, "close": 0.0067, "volume": 334002.2, "close_time": 1775653199999, "quote_volume": 2235.201698, "trades": 30, "taker_buy_base": 150810.3, "taker_buy_quote": 1010.244847 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0067, "high": 0.00675, "low": 0.00668, "close": 0.00672, "volume": 225936.9, "close_time": 1775656799999, "quote_volume": 1515.319252, "trades": 31, "taker_buy_base": 206020.4, "taker_buy_quote": 1381.903143 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00672, "high": 0.00677, "low": 0.00672, "close": 0.00672, "volume": 127671.8, "close_time": 1775660399999, "quote_volume": 861.353188, "trades": 24, "taker_buy_base": 109454.5, "taker_buy_quote": 738.386413 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00672, "high": 0.00683, "low": 0.00669, "close": 0.0068, "volume": 720862.4, "close_time": 1775663999999, "quote_volume": 4903.040228, "trades": 43, "taker_buy_base": 177670.3, "taker_buy_quote": 1203.315877 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00682, "high": 0.00711, "low": 0.00682, "close": 0.00697, "volume": 3873914.8, "close_time": 1775667599999, "quote_volume": 26858.918651, "trades": 207, "taker_buy_base": 3277015.5, "taker_buy_quote": 22697.350711 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00695, "high": 0.00706, "low": 0.00687, "close": 0.00689, "volume": 748925.7, "close_time": 1775671199999, "quote_volume": 5206.577178, "trades": 96, "taker_buy_base": 349802.4, "taker_buy_quote": 2433.061057 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00691, "high": 0.00691, "low": 0.00686, "close": 0.0069, "volume": 407225.6, "close_time": 1775674799999, "quote_volume": 2805.15638, "trades": 33, "taker_buy_base": 123108.9, "taker_buy_quote": 847.929818 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00692, "high": 0.007, "low": 0.0069, "close": 0.00696, "volume": 1477800.0, "close_time": 1775678399999, "quote_volume": 10277.122144, "trades": 83, "taker_buy_base": 449270.7, "taker_buy_quote": 3130.634012 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00695, "close": 0.00697, "volume": 1287070.5, "close_time": 1775681999999, "quote_volume": 8981.733364, "trades": 85, "taker_buy_base": 765811.1, "taker_buy_quote": 5345.759391 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.007, "high": 0.00703, "low": 0.00691, "close": 0.00691, "volume": 528331.1, "close_time": 1775685599999, "quote_volume": 3693.836184, "trades": 41, "taker_buy_base": 259099.0, "taker_buy_quote": 1812.335847 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00676, "close": 0.00677, "volume": 760465.5, "close_time": 1775689199999, "quote_volume": 5188.448052, "trades": 38, "taker_buy_base": 547251.9, "taker_buy_quote": 3741.427214 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00666, "close": 0.00669, "volume": 394677.5, "close_time": 1775692799999, "quote_volume": 2642.96925, "trades": 32, "taker_buy_base": 171565.2, "taker_buy_quote": 1149.0966 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00668, "high": 0.00682, "low": 0.00668, "close": 0.00681, "volume": 1303293.3, "close_time": 1775696399999, "quote_volume": 8820.723017, "trades": 62, "taker_buy_base": 889216.3, "taker_buy_quote": 6036.702318 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00682, "high": 0.00686, "low": 0.0068, "close": 0.00684, "volume": 1971502.6, "close_time": 1775699999999, "quote_volume": 13466.118528, "trades": 79, "taker_buy_base": 1267994.3, "taker_buy_quote": 8658.674467 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00685, "high": 0.00726, "low": 0.00685, "close": 0.00725, "volume": 3826350.7, "close_time": 1775703599999, "quote_volume": 26948.69186, "trades": 240, "taker_buy_base": 1899108.7, "taker_buy_quote": 13434.69158 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00723, "high": 0.00739, "low": 0.0071, "close": 0.0073, "volume": 6872327.0, "close_time": 1775707199999, "quote_volume": 49796.062523, "trades": 402, "taker_buy_base": 3066260.2, "taker_buy_quote": 22279.408426 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0073, "high": 0.00762, "low": 0.00716, "close": 0.0072, "volume": 6867899.3, "close_time": 1775710799999, "quote_volume": 50836.199359, "trades": 405, "taker_buy_base": 3527054.3, "taker_buy_quote": 26215.502194 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00704, "close": 0.00707, "volume": 2231011.2, "close_time": 1775714399999, "quote_volume": 15843.606452, "trades": 156, "taker_buy_base": 823156.1, "taker_buy_quote": 5845.746659 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00707, "high": 0.00728, "low": 0.007, "close": 0.00719, "volume": 5839149.0, "close_time": 1775717999999, "quote_volume": 41622.817986, "trades": 255, "taker_buy_base": 3369083.5, "taker_buy_quote": 24057.030368 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00717, "high": 0.00744, "low": 0.00717, "close": 0.00741, "volume": 5385829.4, "close_time": 1775721599999, "quote_volume": 39478.556954, "trades": 275, "taker_buy_base": 2619500.4, "taker_buy_quote": 19181.672358 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00742, "high": 0.00784, "low": 0.00731, "close": 0.00746, "volume": 6640672.7, "close_time": 1775725199999, "quote_volume": 50132.654751, "trades": 506, "taker_buy_base": 3417191.2, "taker_buy_quote": 25873.836787 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00744, "high": 0.00757, "low": 0.00739, "close": 0.00745, "volume": 3529103.1, "close_time": 1775728799999, "quote_volume": 26366.641352, "trades": 244, "taker_buy_base": 1781583.2, "taker_buy_quote": 13336.92547 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00742, "high": 0.00753, "low": 0.00724, "close": 0.00726, "volume": 4358383.3, "close_time": 1775732399999, "quote_volume": 32340.378461, "trades": 232, "taker_buy_base": 1669631.3, "taker_buy_quote": 12387.515703 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00717, "close": 0.00724, "volume": 2146609.5, "close_time": 1775735999999, "quote_volume": 15538.665409, "trades": 135, "taker_buy_base": 787079.0, "taker_buy_quote": 5693.126958 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00723, "high": 0.00729, "low": 0.00711, "close": 0.00712, "volume": 2055121.7, "close_time": 1775739599999, "quote_volume": 14800.68406, "trades": 95, "taker_buy_base": 979599.1, "taker_buy_quote": 7076.419973 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00709, "high": 0.00719, "low": 0.00707, "close": 0.00719, "volume": 1050950.7, "close_time": 1775743199999, "quote_volume": 7489.275444, "trades": 103, "taker_buy_base": 628712.3, "taker_buy_quote": 4474.033486 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0072, "high": 0.0076, "low": 0.00716, "close": 0.0074, "volume": 4175533.6, "close_time": 1775746799999, "quote_volume": 30844.644106, "trades": 293, "taker_buy_base": 2734695.7, "taker_buy_quote": 20171.081094 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00743, "high": 0.00761, "low": 0.00738, "close": 0.0076, "volume": 2533535.2, "close_time": 1775750399999, "quote_volume": 19025.138778, "trades": 233, "taker_buy_base": 1668187.5, "taker_buy_quote": 12530.139259 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00762, "high": 0.00769, "low": 0.00728, "close": 0.00731, "volume": 2495459.1, "close_time": 1775753999999, "quote_volume": 18569.484716, "trades": 222, "taker_buy_base": 1126899.6, "taker_buy_quote": 8390.895017 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0073, "high": 0.00745, "low": 0.0073, "close": 0.00742, "volume": 1729693.3, "close_time": 1775757599999, "quote_volume": 12767.214344, "trades": 111, "taker_buy_base": 436513.4, "taker_buy_quote": 3223.650507 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00744, "high": 0.00757, "low": 0.0074, "close": 0.00757, "volume": 853182.6, "close_time": 1775761199999, "quote_volume": 6389.920886, "trades": 114, "taker_buy_base": 483437.5, "taker_buy_quote": 3622.182806 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00758, "high": 0.00791, "low": 0.00754, "close": 0.00769, "volume": 5036031.4, "close_time": 1775764799999, "quote_volume": 38915.363942, "trades": 381, "taker_buy_base": 3063682.9, "taker_buy_quote": 23676.204815 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00769, "high": 0.00775, "low": 0.0076, "close": 0.00763, "volume": 2937567.9, "close_time": 1775768399999, "quote_volume": 22498.420719, "trades": 240, "taker_buy_base": 1370963.8, "taker_buy_quote": 10487.829681 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00764, "high": 0.00782, "low": 0.00754, "close": 0.00771, "volume": 1295145.3, "close_time": 1775771999999, "quote_volume": 9884.971924, "trades": 151, "taker_buy_base": 834598.6, "taker_buy_quote": 6360.728859 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00773, "high": 0.00781, "low": 0.00765, "close": 0.0078, "volume": 988845.7, "close_time": 1775775599999, "quote_volume": 7648.720406, "trades": 121, "taker_buy_base": 543483.0, "taker_buy_quote": 4206.866627 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00781, "high": 0.00812, "low": 0.00776, "close": 0.00803, "volume": 5206444.6, "close_time": 1775779199999, "quote_volume": 41267.370313, "trades": 544, "taker_buy_base": 2849041.1, "taker_buy_quote": 22594.750244 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.008, "high": 0.00826, "low": 0.00746, "close": 0.00754, "volume": 8902282.9, "close_time": 1775782799999, "quote_volume": 70924.767476, "trades": 726, "taker_buy_base": 4236470.8, "taker_buy_quote": 33866.53507 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00755, "high": 0.00791, "low": 0.00744, "close": 0.00777, "volume": 1708223.6, "close_time": 1775786399999, "quote_volume": 13137.013409, "trades": 207, "taker_buy_base": 709380.8, "taker_buy_quote": 5442.775214 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0078, "high": 0.00789, "low": 0.00766, "close": 0.00769, "volume": 580426.0, "close_time": 1775789999999, "quote_volume": 4483.613407, "trades": 98, "taker_buy_base": 338254.2, "taker_buy_quote": 2615.03917 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00766, "high": 0.00785, "low": 0.00756, "close": 0.00785, "volume": 1437750.1, "close_time": 1775793599999, "quote_volume": 11140.83073, "trades": 151, "taker_buy_base": 408613.3, "taker_buy_quote": 3167.508046 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00785, "high": 0.00792, "low": 0.00774, "close": 0.00777, "volume": 4174035.5, "close_time": 1775797199999, "quote_volume": 32605.482905, "trades": 186, "taker_buy_base": 1832252.2, "taker_buy_quote": 14317.401384 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00776, "high": 0.0078, "low": 0.00759, "close": 0.00763, "volume": 9884567.2, "close_time": 1775800799999, "quote_volume": 76626.964643, "trades": 377, "taker_buy_base": 2200971.0, "taker_buy_quote": 17012.913656 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00763, "high": 0.0077, "low": 0.00756, "close": 0.00766, "volume": 1638025.6, "close_time": 1775804399999, "quote_volume": 12482.72479, "trades": 181, "taker_buy_base": 625139.4, "taker_buy_quote": 4758.481768 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00767, "high": 0.00771, "low": 0.00744, "close": 0.00745, "volume": 1099502.9, "close_time": 1775807999999, "quote_volume": 8319.333658, "trades": 144, "taker_buy_base": 434049.8, "taker_buy_quote": 3295.398632 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00727, "close": 0.00732, "volume": 1371653.5, "close_time": 1775811599999, "quote_volume": 10082.534704, "trades": 152, "taker_buy_base": 438134.4, "taker_buy_quote": 3221.98049 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.00732, "high": 0.00745, "low": 0.0073, "close": 0.00745, "volume": 1093980.7, "close_time": 1775815199999, "quote_volume": 8043.909273, "trades": 97, "taker_buy_base": 557493.6, "taker_buy_quote": 4103.16152 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.00745, "high": 0.00754, "low": 0.0074, "close": 0.00749, "volume": 731760.9, "close_time": 1775818799999, "quote_volume": 5462.742092, "trades": 89, "taker_buy_base": 349088.4, "taker_buy_quote": 2603.846936 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00732, "close": 0.00732, "volume": 5662342.1, "close_time": 1775822399999, "quote_volume": 41529.32201, "trades": 103, "taker_buy_base": 3949297.0, "taker_buy_quote": 28962.536341 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00731, "high": 0.00749, "low": 0.00727, "close": 0.00734, "volume": 12996202.3, "close_time": 1775825999999, "quote_volume": 95375.101091, "trades": 491, "taker_buy_base": 7808772.7, "taker_buy_quote": 57286.504953 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.00733, "high": 0.00738, "low": 0.00722, "close": 0.0073, "volume": 4918062.8, "close_time": 1775829599999, "quote_volume": 35884.68707, "trades": 267, "taker_buy_base": 1964206.8, "taker_buy_quote": 14324.827839 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0073, "high": 0.00737, "low": 0.00721, "close": 0.00736, "volume": 2350312.0, "close_time": 1775833199999, "quote_volume": 17088.377183, "trades": 117, "taker_buy_base": 982886.5, "taker_buy_quote": 7176.981024 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.00734, "high": 0.00739, "low": 0.00732, "close": 0.00733, "volume": 949791.1, "close_time": 1775836799999, "quote_volume": 6985.851007, "trades": 93, "taker_buy_base": 683588.5, "taker_buy_quote": 5031.794938 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00734, "high": 0.0074, "low": 0.00733, "close": 0.00733, "volume": 860478.6, "close_time": 1775840399999, "quote_volume": 6328.948764, "trades": 58, "taker_buy_base": 494573.4, "taker_buy_quote": 3636.905688 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.00732, "high": 0.00732, "low": 0.00724, "close": 0.00727, "volume": 1841501.8, "close_time": 1775843999999, "quote_volume": 13375.376498, "trades": 78, "taker_buy_base": 1451072.7, "taker_buy_quote": 10539.755162 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.00725, "high": 0.00737, "low": 0.00725, "close": 0.00737, "volume": 1181971.2, "close_time": 1775847599999, "quote_volume": 8655.075577, "trades": 84, "taker_buy_base": 907411.5, "taker_buy_quote": 6648.94697 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.00737, "high": 0.00737, "low": 0.0073, "close": 0.00734, "volume": 339739.4, "close_time": 1775851199999, "quote_volume": 2490.754431, "trades": 49, "taker_buy_base": 154682.4, "taker_buy_quote": 1134.076618 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00732, "high": 0.00736, "low": 0.00731, "close": 0.00733, "volume": 737501.9, "close_time": 1775854799999, "quote_volume": 5411.58672, "trades": 55, "taker_buy_base": 493759.1, "taker_buy_quote": 3623.046778 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.00733, "high": 0.00744, "low": 0.00726, "close": 0.00743, "volume": 430248.7, "close_time": 1775858399999, "quote_volume": 3154.64843, "trades": 52, "taker_buy_base": 282219.3, "taker_buy_quote": 2064.517285 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.00743, "high": 0.00749, "low": 0.0073, "close": 0.00739, "volume": 2710511.1, "close_time": 1775861999999, "quote_volume": 19996.333896, "trades": 133, "taker_buy_base": 726705.4, "taker_buy_quote": 5349.489721 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.00738, "high": 0.00738, "low": 0.00728, "close": 0.0073, "volume": 964139.4, "close_time": 1775865599999, "quote_volume": 7042.701156, "trades": 90, "taker_buy_base": 730418.0, "taker_buy_quote": 5334.757399 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00717, "close": 0.00718, "volume": 1817196.3, "close_time": 1775869199999, "quote_volume": 13184.249406, "trades": 115, "taker_buy_base": 1150256.8, "taker_buy_quote": 8354.751169 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.00716, "high": 0.00723, "low": 0.00713, "close": 0.00721, "volume": 859750.7, "close_time": 1775872799999, "quote_volume": 6152.275596, "trades": 47, "taker_buy_base": 178098.7, "taker_buy_quote": 1275.540021 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.00722, "high": 0.0073, "low": 0.00721, "close": 0.00725, "volume": 477349.6, "close_time": 1775876399999, "quote_volume": 3459.166936, "trades": 61, "taker_buy_base": 303268.5, "taker_buy_quote": 2198.342355 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.00724, "high": 0.00724, "low": 0.00718, "close": 0.00719, "volume": 534287.8, "close_time": 1775879999999, "quote_volume": 3847.724586, "trades": 49, "taker_buy_base": 270694.6, "taker_buy_quote": 1950.08675 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00718, "high": 0.00725, "low": 0.00718, "close": 0.0072, "volume": 281934.6, "close_time": 1775883599999, "quote_volume": 2030.71265, "trades": 26, "taker_buy_base": 207657.8, "taker_buy_quote": 1494.943016 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.00715, "high": 0.00715, "low": 0.00701, "close": 0.00701, "volume": 1047030.5, "close_time": 1775887199999, "quote_volume": 7395.737071, "trades": 69, "taker_buy_base": 345152.2, "taker_buy_quote": 2439.866632 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.007, "high": 0.00701, "low": 0.00696, "close": 0.00696, "volume": 1519617.8, "close_time": 1775890799999, "quote_volume": 10615.226232, "trades": 46, "taker_buy_base": 421700.8, "taker_buy_quote": 2942.786261 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00696, "close": 0.00696, "volume": 912006.3, "close_time": 1775894399999, "quote_volume": 6370.021051, "trades": 63, "taker_buy_base": 640201.1, "taker_buy_quote": 4474.513707 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00682, "close": 0.00684, "volume": 1165464.6, "close_time": 1775897999999, "quote_volume": 8050.583952, "trades": 103, "taker_buy_base": 428643.1, "taker_buy_quote": 2962.303156 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.00685, "high": 0.00687, "low": 0.00679, "close": 0.00679, "volume": 1423662.6, "close_time": 1775901599999, "quote_volume": 9714.537679, "trades": 77, "taker_buy_base": 533952.8, "taker_buy_quote": 3638.232449 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0068, "high": 0.00685, "low": 0.00678, "close": 0.00685, "volume": 377654.1, "close_time": 1775905199999, "quote_volume": 2576.815541, "trades": 41, "taker_buy_base": 174403.7, "taker_buy_quote": 1189.071809 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.00688, "high": 0.00696, "low": 0.00687, "close": 0.00692, "volume": 967253.0, "close_time": 1775908799999, "quote_volume": 6679.70318, "trades": 78, "taker_buy_base": 657687.6, "taker_buy_quote": 4544.599065 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00691, "high": 0.00693, "low": 0.00684, "close": 0.00684, "volume": 677100.2, "close_time": 1775912399999, "quote_volume": 4661.062777, "trades": 50, "taker_buy_base": 331790.2, "taker_buy_quote": 2288.753898 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.00686, "high": 0.00692, "low": 0.00685, "close": 0.00685, "volume": 931634.7, "close_time": 1775915999999, "quote_volume": 6415.031025, "trades": 72, "taker_buy_base": 704566.5, "taker_buy_quote": 4856.461256 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.00689, "high": 0.00695, "low": 0.00689, "close": 0.0069, "volume": 541671.6, "close_time": 1775919599999, "quote_volume": 3747.982259, "trades": 38, "taker_buy_base": 368699.8, "taker_buy_quote": 2551.993569 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00684, "close": 0.00684, "volume": 204664.4, "close_time": 1775923199999, "quote_volume": 1403.537527, "trades": 22, "taker_buy_base": 150892.4, "taker_buy_quote": 1035.000181 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00684, "high": 0.00702, "low": 0.00684, "close": 0.00697, "volume": 1208625.8, "close_time": 1775926799999, "quote_volume": 8387.57659, "trades": 118, "taker_buy_base": 799853.1, "taker_buy_quote": 5554.898403 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0275, "high": 0.02795, "low": 0.02583, "close": 0.02646, "volume": 3246978.6, "close_time": 1744401599999, "quote_volume": 86310.160013, "trades": 748, "taker_buy_base": 1353566.0, "taker_buy_quote": 35936.890497 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.02626, "high": 0.02697, "low": 0.02625, "close": 0.02634, "volume": 1188372.7, "close_time": 1744415999999, "quote_volume": 31673.036419, "trades": 338, "taker_buy_base": 581080.8, "taker_buy_quote": 15483.083006 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.02634, "high": 0.02713, "low": 0.02625, "close": 0.02708, "volume": 515138.9, "close_time": 1744430399999, "quote_volume": 13773.009421, "trades": 149, "taker_buy_base": 190676.6, "taker_buy_quote": 5079.615799 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.02708, "high": 0.02758, "low": 0.02646, "close": 0.02665, "volume": 1660096.9, "close_time": 1744444799999, "quote_volume": 44833.609454, "trades": 283, "taker_buy_base": 1052888.6, "taker_buy_quote": 28503.766459 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.02662, "high": 0.02716, "low": 0.02644, "close": 0.02686, "volume": 540414.4, "close_time": 1744459199999, "quote_volume": 14464.264453, "trades": 158, "taker_buy_base": 299145.3, "taker_buy_quote": 8010.069782 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.02665, "high": 0.0276, "low": 0.0266, "close": 0.02747, "volume": 604404.1, "close_time": 1744473599999, "quote_volume": 16461.951425, "trades": 172, "taker_buy_base": 391381.0, "taker_buy_quote": 10673.715052 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.02748, "high": 0.02814, "low": 0.0272, "close": 0.02772, "volume": 1545039.8, "close_time": 1744487999999, "quote_volume": 42549.216547, "trades": 237, "taker_buy_base": 418734.4, "taker_buy_quote": 11614.495125 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0278, "high": 0.02872, "low": 0.02765, "close": 0.02808, "volume": 446859.7, "close_time": 1744502399999, "quote_volume": 12596.094007, "trades": 147, "taker_buy_base": 222763.3, "taker_buy_quote": 6279.082666 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.02803, "high": 0.02821, "low": 0.02739, "close": 0.02761, "volume": 235388.7, "close_time": 1744516799999, "quote_volume": 6515.18453, "trades": 94, "taker_buy_base": 95690.0, "taker_buy_quote": 2644.878728 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02695, "close": 0.02727, "volume": 322237.7, "close_time": 1744531199999, "quote_volume": 8753.245384, "trades": 146, "taker_buy_base": 158694.2, "taker_buy_quote": 4317.639421 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0272, "high": 0.02773, "low": 0.02698, "close": 0.02709, "volume": 405302.4, "close_time": 1744545599999, "quote_volume": 11054.811325, "trades": 142, "taker_buy_base": 206268.5, "taker_buy_quote": 5635.505313 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0271, "high": 0.02735, "low": 0.02647, "close": 0.02666, "volume": 447333.3, "close_time": 1744559999999, "quote_volume": 11987.253901, "trades": 163, "taker_buy_base": 220791.0, "taker_buy_quote": 5913.159065 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.02677, "high": 0.02786, "low": 0.02582, "close": 0.02609, "volume": 821809.5, "close_time": 1744574399999, "quote_volume": 21983.477614, "trades": 303, "taker_buy_base": 405065.4, "taker_buy_quote": 10830.218449 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.02613, "high": 0.02654, "low": 0.02548, "close": 0.02606, "volume": 555875.9, "close_time": 1744588799999, "quote_volume": 14411.912794, "trades": 234, "taker_buy_base": 270760.2, "taker_buy_quote": 7023.783467 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.02614, "high": 0.02696, "low": 0.02608, "close": 0.0261, "volume": 378578.9, "close_time": 1744603199999, "quote_volume": 9985.764458, "trades": 205, "taker_buy_base": 225893.9, "taker_buy_quote": 5955.153246 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.02617, "high": 0.02652, "low": 0.02576, "close": 0.02612, "volume": 660898.0, "close_time": 1744617599999, "quote_volume": 17224.917243, "trades": 300, "taker_buy_base": 348714.2, "taker_buy_quote": 9060.748646 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.02615, "high": 0.0268, "low": 0.02595, "close": 0.02676, "volume": 748195.0, "close_time": 1744631999999, "quote_volume": 19749.312382, "trades": 146, "taker_buy_base": 419092.0, "taker_buy_quote": 11126.4184 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.02676, "high": 0.02685, "low": 0.02559, "close": 0.02559, "volume": 408951.5, "close_time": 1744646399999, "quote_volume": 10788.729636, "trades": 169, "taker_buy_base": 207125.3, "taker_buy_quote": 5465.684722 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.02559, "high": 0.0261, "low": 0.0253, "close": 0.02578, "volume": 423081.2, "close_time": 1744660799999, "quote_volume": 10852.548196, "trades": 152, "taker_buy_base": 188314.0, "taker_buy_quote": 4854.219751 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.02574, "high": 0.02603, "low": 0.0256, "close": 0.0257, "volume": 359154.3, "close_time": 1744675199999, "quote_volume": 9277.751285, "trades": 132, "taker_buy_base": 247025.8, "taker_buy_quote": 6386.047862 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.02563, "high": 0.02576, "low": 0.02528, "close": 0.02563, "volume": 279819.0, "close_time": 1744689599999, "quote_volume": 7173.453635, "trades": 115, "taker_buy_base": 205258.8, "taker_buy_quote": 5264.48071 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.02579, "high": 0.02583, "low": 0.02542, "close": 0.02583, "volume": 144632.8, "close_time": 1744703999999, "quote_volume": 3710.011936, "trades": 79, "taker_buy_base": 97036.1, "taker_buy_quote": 2489.699701 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.02591, "high": 0.02665, "low": 0.02514, "close": 0.02557, "volume": 1895322.3, "close_time": 1744718399999, "quote_volume": 49118.944849, "trades": 443, "taker_buy_base": 1173235.0, "taker_buy_quote": 30531.056076 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.02555, "high": 0.02588, "low": 0.02477, "close": 0.02489, "volume": 1569474.7, "close_time": 1744732799999, "quote_volume": 39905.706799, "trades": 388, "taker_buy_base": 790333.1, "taker_buy_quote": 20246.13803 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.02489, "high": 0.02496, "low": 0.02415, "close": 0.02421, "volume": 291649.7, "close_time": 1744747199999, "quote_volume": 7106.06943, "trades": 170, "taker_buy_base": 82891.3, "taker_buy_quote": 2022.425847 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.02428, "high": 0.0245, "low": 0.02406, "close": 0.02419, "volume": 208322.3, "close_time": 1744761599999, "quote_volume": 5053.364109, "trades": 110, "taker_buy_base": 130835.7, "taker_buy_quote": 3173.353267 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.02422, "high": 0.02459, "low": 0.0239, "close": 0.02437, "volume": 666671.9, "close_time": 1744775999999, "quote_volume": 16185.255609, "trades": 186, "taker_buy_base": 227510.4, "taker_buy_quote": 5509.229063 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.02434, "high": 0.0247, "low": 0.02399, "close": 0.024, "volume": 190809.7, "close_time": 1744790399999, "quote_volume": 4640.328768, "trades": 100, "taker_buy_base": 134790.8, "taker_buy_quote": 3269.123992 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.02399, "high": 0.0242, "low": 0.02348, "close": 0.02416, "volume": 388676.6, "close_time": 1744804799999, "quote_volume": 9290.956755, "trades": 199, "taker_buy_base": 190979.1, "taker_buy_quote": 4561.585829 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.02418, "high": 0.02435, "low": 0.02365, "close": 0.02399, "volume": 299973.5, "close_time": 1744819199999, "quote_volume": 7219.048759, "trades": 140, "taker_buy_base": 151316.6, "taker_buy_quote": 3642.910646 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.02406, "high": 0.02445, "low": 0.0234, "close": 0.02424, "volume": 197806.9, "close_time": 1744833599999, "quote_volume": 4744.538994, "trades": 100, "taker_buy_base": 110502.1, "taker_buy_quote": 2663.424673 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.02417, "high": 0.0246, "low": 0.024, "close": 0.024, "volume": 46567.2, "close_time": 1744847999999, "quote_volume": 1126.329799, "trades": 18, "taker_buy_base": 9113.6, "taker_buy_quote": 222.290304 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.02401, "high": 0.0243, "low": 0.02396, "close": 0.02396, "volume": 48819.1, "close_time": 1744862399999, "quote_volume": 1176.505082, "trades": 44, "taker_buy_base": 19371.9, "taker_buy_quote": 469.107006 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0242, "high": 0.02483, "low": 0.02416, "close": 0.02461, "volume": 290050.7, "close_time": 1744876799999, "quote_volume": 7179.821787, "trades": 62, "taker_buy_base": 77790.1, "taker_buy_quote": 1916.198327 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0247, "high": 0.0248, "low": 0.02429, "close": 0.02443, "volume": 30466.5, "close_time": 1744891199999, "quote_volume": 747.769334, "trades": 52, "taker_buy_base": 7874.1, "taker_buy_quote": 193.932457 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0246, "high": 0.0246, "low": 0.024, "close": 0.02444, "volume": 231130.8, "close_time": 1744905599999, "quote_volume": 5625.775168, "trades": 88, "taker_buy_base": 154016.1, "taker_buy_quote": 3757.791498 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.02459, "high": 0.02512, "low": 0.02437, "close": 0.02476, "volume": 474516.2, "close_time": 1744919999999, "quote_volume": 11744.633741, "trades": 105, "taker_buy_base": 313200.0, "taker_buy_quote": 7774.529152 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.02471, "high": 0.02484, "low": 0.02452, "close": 0.02452, "volume": 67619.2, "close_time": 1744934399999, "quote_volume": 1673.239474, "trades": 26, "taker_buy_base": 37228.8, "taker_buy_quote": 922.79937 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0247, "high": 0.0251, "low": 0.02446, "close": 0.02503, "volume": 72785.7, "close_time": 1744948799999, "quote_volume": 1808.079929, "trades": 87, "taker_buy_base": 27122.7, "taker_buy_quote": 675.438281 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.02503, "high": 0.02635, "low": 0.02501, "close": 0.02618, "volume": 229969.2, "close_time": 1744963199999, "quote_volume": 5930.568668, "trades": 168, "taker_buy_base": 145226.9, "taker_buy_quote": 3765.114768 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.02661, "high": 0.02695, "low": 0.02592, "close": 0.02653, "volume": 162358.8, "close_time": 1744977599999, "quote_volume": 4292.278159, "trades": 105, "taker_buy_base": 48618.0, "taker_buy_quote": 1294.400616 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.02661, "high": 0.02745, "low": 0.02605, "close": 0.02623, "volume": 1178868.0, "close_time": 1744991999999, "quote_volume": 31508.109097, "trades": 299, "taker_buy_base": 318451.8, "taker_buy_quote": 8533.560084 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.02639, "high": 0.02696, "low": 0.0263, "close": 0.02671, "volume": 176621.6, "close_time": 1745006399999, "quote_volume": 4721.259582, "trades": 82, "taker_buy_base": 79519.2, "taker_buy_quote": 2130.759027 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.02695, "high": 0.02755, "low": 0.02651, "close": 0.02734, "volume": 233571.2, "close_time": 1745020799999, "quote_volume": 6290.097164, "trades": 88, "taker_buy_base": 174607.8, "taker_buy_quote": 4709.815145 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.02752, "high": 0.02827, "low": 0.02724, "close": 0.02774, "volume": 1210217.3, "close_time": 1745035199999, "quote_volume": 33596.221411, "trades": 276, "taker_buy_base": 795692.6, "taker_buy_quote": 22102.828723 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.02798, "high": 0.02805, "low": 0.02748, "close": 0.0277, "volume": 265806.7, "close_time": 1745049599999, "quote_volume": 7384.635841, "trades": 61, "taker_buy_base": 108272.7, "taker_buy_quote": 3017.916555 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.02768, "high": 0.02768, "low": 0.02691, "close": 0.02702, "volume": 183273.2, "close_time": 1745063999999, "quote_volume": 4972.973222, "trades": 87, "taker_buy_base": 89439.0, "taker_buy_quote": 2426.96231 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.02711, "high": 0.02905, "low": 0.02701, "close": 0.02857, "volume": 896460.6, "close_time": 1745078399999, "quote_volume": 25326.02472, "trades": 246, "taker_buy_base": 666253.1, "taker_buy_quote": 18808.051652 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.02853, "high": 0.03606, "low": 0.02832, "close": 0.03035, "volume": 7420305.5, "close_time": 1745092799999, "quote_volume": 235974.766349, "trades": 2196, "taker_buy_base": 3825860.2, "taker_buy_quote": 121886.354352 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.03055, "high": 0.03106, "low": 0.02994, "close": 0.03038, "volume": 1598919.7, "close_time": 1745107199999, "quote_volume": 48854.915525, "trades": 292, "taker_buy_base": 921662.3, "taker_buy_quote": 28166.146769 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03054, "high": 0.03153, "low": 0.03005, "close": 0.03097, "volume": 1236037.6, "close_time": 1745121599999, "quote_volume": 38517.695284, "trades": 171, "taker_buy_base": 570727.2, "taker_buy_quote": 17870.289722 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.03102, "high": 0.03246, "low": 0.03063, "close": 0.03083, "volume": 863367.9, "close_time": 1745135999999, "quote_volume": 27239.643829, "trades": 235, "taker_buy_base": 434852.9, "taker_buy_quote": 13763.517181 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.03106, "high": 0.0319, "low": 0.03071, "close": 0.03097, "volume": 908031.9, "close_time": 1745150399999, "quote_volume": 28229.787724, "trades": 233, "taker_buy_base": 694939.4, "taker_buy_quote": 21611.383442 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.03073, "high": 0.03176, "low": 0.03073, "close": 0.03173, "volume": 1483265.5, "close_time": 1745164799999, "quote_volume": 46367.306331, "trades": 407, "taker_buy_base": 713345.3, "taker_buy_quote": 22322.262968 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.03156, "high": 0.0324, "low": 0.03098, "close": 0.03129, "volume": 1784012.2, "close_time": 1745179199999, "quote_volume": 56509.159073, "trades": 336, "taker_buy_base": 573564.6, "taker_buy_quote": 18226.398001 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.03149, "high": 0.0315, "low": 0.03034, "close": 0.03059, "volume": 699748.3, "close_time": 1745193599999, "quote_volume": 21568.042508, "trades": 76, "taker_buy_base": 136553.3, "taker_buy_quote": 4235.814838 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03044, "high": 0.03097, "low": 0.03042, "close": 0.0306, "volume": 291283.3, "close_time": 1745207999999, "quote_volume": 8926.724108, "trades": 70, "taker_buy_base": 136752.9, "taker_buy_quote": 4198.660486 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.03049, "high": 0.03221, "low": 0.03049, "close": 0.032, "volume": 243272.5, "close_time": 1745222399999, "quote_volume": 7655.588474, "trades": 93, "taker_buy_base": 126151.4, "taker_buy_quote": 3975.454952 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.032, "high": 0.03337, "low": 0.03185, "close": 0.03217, "volume": 1783906.9, "close_time": 1745236799999, "quote_volume": 58164.711246, "trades": 339, "taker_buy_base": 1268524.7, "taker_buy_quote": 41435.924717 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.03217, "high": 0.04934, "low": 0.03217, "close": 0.0474, "volume": 18314129.8, "close_time": 1745251199999, "quote_volume": 790076.848077, "trades": 6747, "taker_buy_base": 8656144.5, "taker_buy_quote": 373267.515195 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0474, "high": 0.0535, "low": 0.04355, "close": 0.04655, "volume": 28866559.6, "close_time": 1745265599999, "quote_volume": 1397395.122889, "trades": 8319, "taker_buy_base": 15023807.5, "taker_buy_quote": 730251.275188 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.04672, "high": 0.04968, "low": 0.04361, "close": 0.04509, "volume": 6951231.2, "close_time": 1745279999999, "quote_volume": 322329.547166, "trades": 1864, "taker_buy_base": 3220378.4, "taker_buy_quote": 150008.989736 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.04502, "high": 0.04896, "low": 0.04188, "close": 0.04749, "volume": 4802508.0, "close_time": 1745294399999, "quote_volume": 219480.215904, "trades": 1399, "taker_buy_base": 2390991.2, "taker_buy_quote": 110759.469289 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.04755, "high": 0.05232, "low": 0.04507, "close": 0.04644, "volume": 5581484.0, "close_time": 1745308799999, "quote_volume": 271014.646043, "trades": 2117, "taker_buy_base": 3249783.2, "taker_buy_quote": 159286.910124 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.04644, "high": 0.04676, "low": 0.04244, "close": 0.04358, "volume": 4980695.6, "close_time": 1745323199999, "quote_volume": 221092.445252, "trades": 1820, "taker_buy_base": 1896582.5, "taker_buy_quote": 84724.084059 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.04341, "high": 0.04341, "low": 0.03877, "close": 0.04072, "volume": 8224387.6, "close_time": 1745337599999, "quote_volume": 330542.523909, "trades": 1804, "taker_buy_base": 4042886.7, "taker_buy_quote": 162058.028872 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.04098, "high": 0.04171, "low": 0.03981, "close": 0.0406, "volume": 2698969.1, "close_time": 1745351999999, "quote_volume": 109793.948283, "trades": 650, "taker_buy_base": 1333142.9, "taker_buy_quote": 54214.538082 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0406, "high": 0.042, "low": 0.0404, "close": 0.04175, "volume": 2512733.4, "close_time": 1745366399999, "quote_volume": 103365.564534, "trades": 518, "taker_buy_base": 1251719.4, "taker_buy_quote": 51512.31207 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04157, "high": 0.04172, "low": 0.0404, "close": 0.04145, "volume": 1336559.0, "close_time": 1745380799999, "quote_volume": 54962.804508, "trades": 280, "taker_buy_base": 799142.0, "taker_buy_quote": 32943.118675 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.04119, "high": 0.04277, "low": 0.04104, "close": 0.0414, "volume": 4366477.6, "close_time": 1745395199999, "quote_volume": 182173.801168, "trades": 883, "taker_buy_base": 2180722.3, "taker_buy_quote": 91056.401187 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.04126, "high": 0.04493, "low": 0.04126, "close": 0.04336, "volume": 4127753.7, "close_time": 1745409599999, "quote_volume": 178127.240818, "trades": 926, "taker_buy_base": 1939567.6, "taker_buy_quote": 83561.174686 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.04353, "high": 0.04651, "low": 0.0427, "close": 0.04296, "volume": 7083899.4, "close_time": 1745423999999, "quote_volume": 316397.108928, "trades": 1858, "taker_buy_base": 3785597.6, "taker_buy_quote": 168805.561872 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.04303, "high": 0.04404, "low": 0.0408, "close": 0.04131, "volume": 3301296.6, "close_time": 1745438399999, "quote_volume": 139573.195233, "trades": 773, "taker_buy_base": 1377472.8, "taker_buy_quote": 58436.223972 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.04141, "high": 0.0418, "low": 0.04094, "close": 0.0416, "volume": 487275.3, "close_time": 1745452799999, "quote_volume": 20192.487089, "trades": 130, "taker_buy_base": 193609.2, "taker_buy_quote": 8026.935227 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.04136, "high": 0.0417, "low": 0.03999, "close": 0.04, "volume": 1080319.7, "close_time": 1745467199999, "quote_volume": 44023.477651, "trades": 354, "taker_buy_base": 440542.2, "taker_buy_quote": 18098.491346 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0399, "high": 0.04053, "low": 0.03934, "close": 0.03939, "volume": 1142378.3, "close_time": 1745481599999, "quote_volume": 45373.045831, "trades": 378, "taker_buy_base": 524490.3, "taker_buy_quote": 20847.403633 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.03997, "high": 0.0401, "low": 0.03905, "close": 0.0399, "volume": 2033324.6, "close_time": 1745495999999, "quote_volume": 80695.640993, "trades": 659, "taker_buy_base": 921394.6, "taker_buy_quote": 36591.035953 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0399, "high": 0.04126, "low": 0.03968, "close": 0.04116, "volume": 1848471.1, "close_time": 1745510399999, "quote_volume": 74641.238618, "trades": 587, "taker_buy_base": 662081.2, "taker_buy_quote": 26798.455766 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.04117, "high": 0.04431, "low": 0.04094, "close": 0.04329, "volume": 3873384.0, "close_time": 1745524799999, "quote_volume": 166056.645897, "trades": 1091, "taker_buy_base": 2013152.4, "taker_buy_quote": 86413.31064 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.04324, "high": 0.04355, "low": 0.04234, "close": 0.04253, "volume": 1094402.2, "close_time": 1745539199999, "quote_volume": 46963.794509, "trades": 255, "taker_buy_base": 335607.1, "taker_buy_quote": 14385.452494 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04257, "high": 0.04316, "low": 0.04167, "close": 0.04233, "volume": 314753.2, "close_time": 1745553599999, "quote_volume": 13329.79318, "trades": 82, "taker_buy_base": 146030.7, "taker_buy_quote": 6182.354301 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.04232, "high": 0.04468, "low": 0.04178, "close": 0.04403, "volume": 681743.6, "close_time": 1745567999999, "quote_volume": 29539.238014, "trades": 236, "taker_buy_base": 417575.7, "taker_buy_quote": 18092.000816 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.04436, "high": 0.04457, "low": 0.04259, "close": 0.04275, "volume": 881921.5, "close_time": 1745582399999, "quote_volume": 38313.57878, "trades": 205, "taker_buy_base": 533108.6, "taker_buy_quote": 23161.70479 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.04286, "high": 0.0429, "low": 0.04176, "close": 0.04184, "volume": 777627.5, "close_time": 1745596799999, "quote_volume": 32993.788694, "trades": 246, "taker_buy_base": 323342.8, "taker_buy_quote": 13726.582396 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0421, "high": 0.04213, "low": 0.04086, "close": 0.04112, "volume": 1434378.2, "close_time": 1745611199999, "quote_volume": 59289.315179, "trades": 284, "taker_buy_base": 733100.6, "taker_buy_quote": 30288.263466 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.04109, "high": 0.04171, "low": 0.04066, "close": 0.0415, "volume": 748095.7, "close_time": 1745625599999, "quote_volume": 30927.578065, "trades": 201, "taker_buy_base": 340801.7, "taker_buy_quote": 14079.879483 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04164, "high": 0.04454, "low": 0.0415, "close": 0.04311, "volume": 755170.1, "close_time": 1745639999999, "quote_volume": 32511.41311, "trades": 363, "taker_buy_base": 390990.3, "taker_buy_quote": 16952.058744 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.04298, "high": 0.04335, "low": 0.04207, "close": 0.04292, "volume": 1012576.8, "close_time": 1745654399999, "quote_volume": 43290.135883, "trades": 227, "taker_buy_base": 494934.9, "taker_buy_quote": 21186.239667 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.04285, "high": 0.04371, "low": 0.04127, "close": 0.04144, "volume": 1356410.7, "close_time": 1745668799999, "quote_volume": 57583.980792, "trades": 291, "taker_buy_base": 802658.1, "taker_buy_quote": 33958.653258 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.04154, "high": 0.04171, "low": 0.0407, "close": 0.04137, "volume": 1797669.1, "close_time": 1745683199999, "quote_volume": 74166.754391, "trades": 385, "taker_buy_base": 1024118.1, "taker_buy_quote": 42207.024397 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.04127, "high": 0.0414, "low": 0.04085, "close": 0.04135, "volume": 913461.8, "close_time": 1745697599999, "quote_volume": 37560.40605, "trades": 151, "taker_buy_base": 242803.1, "taker_buy_quote": 9998.203873 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.04137, "high": 0.0423, "low": 0.04135, "close": 0.04221, "volume": 899625.7, "close_time": 1745711999999, "quote_volume": 37579.344588, "trades": 214, "taker_buy_base": 418167.1, "taker_buy_quote": 17475.674089 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04215, "high": 0.04222, "low": 0.03926, "close": 0.0404, "volume": 966734.0, "close_time": 1745726399999, "quote_volume": 38889.010276, "trades": 287, "taker_buy_base": 308084.3, "taker_buy_quote": 12409.574351 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.04026, "high": 0.04026, "low": 0.03927, "close": 0.04006, "volume": 1344742.3, "close_time": 1745740799999, "quote_volume": 53237.138573, "trades": 269, "taker_buy_base": 825724.0, "taker_buy_quote": 32621.966598 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.03976, "high": 0.04024, "low": 0.03953, "close": 0.03974, "volume": 1248348.1, "close_time": 1745755199999, "quote_volume": 49846.832922, "trades": 217, "taker_buy_base": 397377.5, "taker_buy_quote": 15841.122182 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.03972, "high": 0.04007, "low": 0.03865, "close": 0.03934, "volume": 1603250.5, "close_time": 1745769599999, "quote_volume": 62734.550196, "trades": 284, "taker_buy_base": 918395.5, "taker_buy_quote": 35859.44125 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.03917, "high": 0.03942, "low": 0.03869, "close": 0.03929, "volume": 2490876.1, "close_time": 1745783999999, "quote_volume": 97480.703817, "trades": 437, "taker_buy_base": 1223706.0, "taker_buy_quote": 47822.525532 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.03944, "high": 0.03958, "low": 0.03856, "close": 0.03888, "volume": 2268227.5, "close_time": 1745798399999, "quote_volume": 88581.191129, "trades": 360, "taker_buy_base": 1208171.9, "taker_buy_quote": 47126.484439 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03888, "high": 0.03888, "low": 0.03698, "close": 0.03829, "volume": 1052241.7, "close_time": 1745812799999, "quote_volume": 40020.918407, "trades": 236, "taker_buy_base": 555504.5, "taker_buy_quote": 21110.357529 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.03863, "high": 0.04032, "low": 0.03855, "close": 0.04032, "volume": 2138210.4, "close_time": 1745827199999, "quote_volume": 85102.52307, "trades": 380, "taker_buy_base": 1257589.3, "taker_buy_quote": 50053.758232 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.04023, "high": 0.04208, "low": 0.03929, "close": 0.04112, "volume": 2817734.8, "close_time": 1745841599999, "quote_volume": 114353.777419, "trades": 695, "taker_buy_base": 1196763.8, "taker_buy_quote": 48165.836517 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.04096, "high": 0.04164, "low": 0.03887, "close": 0.03897, "volume": 2129891.2, "close_time": 1745855999999, "quote_volume": 85502.95542, "trades": 479, "taker_buy_base": 1058763.2, "taker_buy_quote": 42536.529749 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.03901, "high": 0.04065, "low": 0.03868, "close": 0.04033, "volume": 958179.1, "close_time": 1745870399999, "quote_volume": 37741.237392, "trades": 268, "taker_buy_base": 496863.2, "taker_buy_quote": 19572.764016 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.04021, "high": 0.04044, "low": 0.03976, "close": 0.03994, "volume": 637218.2, "close_time": 1745884799999, "quote_volume": 25543.266899, "trades": 135, "taker_buy_base": 260777.5, "taker_buy_quote": 10467.367563 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04015, "high": 0.04054, "low": 0.03969, "close": 0.04047, "volume": 566775.0, "close_time": 1745899199999, "quote_volume": 22768.080658, "trades": 98, "taker_buy_base": 312086.9, "taker_buy_quote": 12546.931952 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.04044, "high": 0.04076, "low": 0.03961, "close": 0.04067, "volume": 506141.2, "close_time": 1745913599999, "quote_volume": 20422.673119, "trades": 104, "taker_buy_base": 260371.3, "taker_buy_quote": 10520.079329 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.04067, "high": 0.04067, "low": 0.03899, "close": 0.03976, "volume": 1913498.1, "close_time": 1745927999999, "quote_volume": 75746.220729, "trades": 327, "taker_buy_base": 797585.4, "taker_buy_quote": 31568.142758 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.03964, "high": 0.04041, "low": 0.0391, "close": 0.04014, "volume": 2933542.7, "close_time": 1745942399999, "quote_volume": 115816.960472, "trades": 577, "taker_buy_base": 1491336.5, "taker_buy_quote": 58792.862804 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.03997, "high": 0.04026, "low": 0.0394, "close": 0.03983, "volume": 652216.0, "close_time": 1745956799999, "quote_volume": 26090.329504, "trades": 153, "taker_buy_base": 342028.1, "taker_buy_quote": 13692.806125 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.03997, "high": 0.04009, "low": 0.03825, "close": 0.03942, "volume": 1750117.4, "close_time": 1745971199999, "quote_volume": 68321.967228, "trades": 352, "taker_buy_base": 946480.9, "taker_buy_quote": 36821.127146 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.03942, "high": 0.0397, "low": 0.03901, "close": 0.03949, "volume": 198204.2, "close_time": 1745985599999, "quote_volume": 7820.636306, "trades": 58, "taker_buy_base": 97055.2, "taker_buy_quote": 3831.856004 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.03937, "high": 0.03997, "low": 0.03907, "close": 0.0392, "volume": 671970.4, "close_time": 1745999999999, "quote_volume": 26618.464027, "trades": 141, "taker_buy_base": 275816.4, "taker_buy_quote": 10900.823428 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.03933, "high": 0.04597, "low": 0.03931, "close": 0.04183, "volume": 3210886.9, "close_time": 1746014399999, "quote_volume": 135333.397868, "trades": 1263, "taker_buy_base": 1535936.3, "taker_buy_quote": 64852.20988 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.04222, "high": 0.04277, "low": 0.03879, "close": 0.04039, "volume": 3334624.6, "close_time": 1746028799999, "quote_volume": 134691.868141, "trades": 1015, "taker_buy_base": 1594602.7, "taker_buy_quote": 64239.628743 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.04004, "high": 0.0414, "low": 0.03948, "close": 0.04051, "volume": 3244578.7, "close_time": 1746043199999, "quote_volume": 130684.834467, "trades": 1088, "taker_buy_base": 1854868.5, "taker_buy_quote": 74522.397267 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0405, "high": 0.04153, "low": 0.0404, "close": 0.04113, "volume": 2313278.5, "close_time": 1746057599999, "quote_volume": 94627.458007, "trades": 640, "taker_buy_base": 1109483.6, "taker_buy_quote": 45323.170432 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.04119, "high": 0.04171, "low": 0.04023, "close": 0.04023, "volume": 613280.3, "close_time": 1746071999999, "quote_volume": 25156.368581, "trades": 204, "taker_buy_base": 318177.3, "taker_buy_quote": 13047.637345 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.04021, "high": 0.04115, "low": 0.04006, "close": 0.04065, "volume": 1464065.8, "close_time": 1746086399999, "quote_volume": 59483.314454, "trades": 342, "taker_buy_base": 679597.9, "taker_buy_quote": 27640.757847 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.04067, "high": 0.0414, "low": 0.0403, "close": 0.04101, "volume": 994754.6, "close_time": 1746100799999, "quote_volume": 40717.652112, "trades": 353, "taker_buy_base": 482993.1, "taker_buy_quote": 19759.850932 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.04093, "high": 0.04188, "low": 0.04052, "close": 0.04055, "volume": 2363251.9, "close_time": 1746115199999, "quote_volume": 97383.876057, "trades": 620, "taker_buy_base": 1113552.3, "taker_buy_quote": 45902.06344 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.04062, "high": 0.04089, "low": 0.03982, "close": 0.04009, "volume": 3066015.9, "close_time": 1746129599999, "quote_volume": 123408.086332, "trades": 794, "taker_buy_base": 1567875.7, "taker_buy_quote": 63057.74793 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.04018, "high": 0.04055, "low": 0.03975, "close": 0.04033, "volume": 1896965.9, "close_time": 1746143999999, "quote_volume": 76335.630145, "trades": 472, "taker_buy_base": 864020.2, "taker_buy_quote": 34758.158406 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04031, "high": 0.04198, "low": 0.04007, "close": 0.04126, "volume": 1342064.5, "close_time": 1746158399999, "quote_volume": 54979.798421, "trades": 496, "taker_buy_base": 700947.7, "taker_buy_quote": 28723.350777 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.04128, "high": 0.04195, "low": 0.04, "close": 0.04, "volume": 1792681.9, "close_time": 1746172799999, "quote_volume": 74193.569391, "trades": 560, "taker_buy_base": 901820.3, "taker_buy_quote": 37353.111994 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.03998, "high": 0.04039, "low": 0.03961, "close": 0.03979, "volume": 1172355.3, "close_time": 1746187199999, "quote_volume": 46939.877574, "trades": 332, "taker_buy_base": 603372.1, "taker_buy_quote": 24151.595896 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.03976, "high": 0.04032, "low": 0.03934, "close": 0.03974, "volume": 3087583.8, "close_time": 1746201599999, "quote_volume": 122706.941362, "trades": 735, "taker_buy_base": 1645344.2, "taker_buy_quote": 65413.345182 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.03979, "high": 0.04044, "low": 0.03956, "close": 0.03984, "volume": 1236540.2, "close_time": 1746215999999, "quote_volume": 49490.232921, "trades": 276, "taker_buy_base": 549034.2, "taker_buy_quote": 21993.814718 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.04006, "high": 0.04058, "low": 0.03996, "close": 0.04042, "volume": 229318.0, "close_time": 1746230399999, "quote_volume": 9227.161256, "trades": 137, "taker_buy_base": 179531.1, "taker_buy_quote": 7215.511755 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04041, "high": 0.04095, "low": 0.03995, "close": 0.04054, "volume": 684663.2, "close_time": 1746244799999, "quote_volume": 27687.986671, "trades": 241, "taker_buy_base": 339996.2, "taker_buy_quote": 13742.626593 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.04049, "high": 0.04099, "low": 0.03961, "close": 0.03975, "volume": 541983.1, "close_time": 1746259199999, "quote_volume": 21926.334671, "trades": 238, "taker_buy_base": 334820.0, "taker_buy_quote": 13532.382314 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.03976, "high": 0.03976, "low": 0.03813, "close": 0.03821, "volume": 367935.4, "close_time": 1746273599999, "quote_volume": 14345.615443, "trades": 224, "taker_buy_base": 175287.8, "taker_buy_quote": 6809.230754 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.03828, "high": 0.03877, "low": 0.03822, "close": 0.03823, "volume": 809551.3, "close_time": 1746287999999, "quote_volume": 31232.597618, "trades": 138, "taker_buy_base": 284737.6, "taker_buy_quote": 10983.731636 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.03823, "high": 0.03827, "low": 0.03512, "close": 0.03617, "volume": 1375648.0, "close_time": 1746302399999, "quote_volume": 49978.756575, "trades": 484, "taker_buy_base": 740556.3, "taker_buy_quote": 26864.950195 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.03616, "high": 0.03627, "low": 0.03542, "close": 0.03546, "volume": 410978.7, "close_time": 1746316799999, "quote_volume": 14685.298459, "trades": 164, "taker_buy_base": 151712.4, "taker_buy_quote": 5426.679635 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.03546, "high": 0.03581, "low": 0.03483, "close": 0.03495, "volume": 402552.2, "close_time": 1746331199999, "quote_volume": 14157.243899, "trades": 159, "taker_buy_base": 208732.6, "taker_buy_quote": 7350.370538 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.03489, "high": 0.03523, "low": 0.03443, "close": 0.03492, "volume": 529524.5, "close_time": 1746345599999, "quote_volume": 18480.897549, "trades": 191, "taker_buy_base": 280021.7, "taker_buy_quote": 9792.660174 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.03493, "high": 0.03556, "low": 0.03432, "close": 0.03549, "volume": 382935.4, "close_time": 1746359999999, "quote_volume": 13427.112512, "trades": 175, "taker_buy_base": 130312.9, "taker_buy_quote": 4559.537396 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.03563, "high": 0.03599, "low": 0.03514, "close": 0.03541, "volume": 491293.3, "close_time": 1746374399999, "quote_volume": 17553.209276, "trades": 190, "taker_buy_base": 168719.7, "taker_buy_quote": 6027.502648 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.03559, "high": 0.03564, "low": 0.03462, "close": 0.03498, "volume": 440318.2, "close_time": 1746388799999, "quote_volume": 15405.496804, "trades": 209, "taker_buy_base": 182058.7, "taker_buy_quote": 6362.024055 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.03503, "high": 0.0355, "low": 0.0349, "close": 0.03537, "volume": 629622.4, "close_time": 1746403199999, "quote_volume": 22223.393877, "trades": 180, "taker_buy_base": 348514.0, "taker_buy_quote": 12307.945425 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03537, "high": 0.03582, "low": 0.03492, "close": 0.03539, "volume": 316976.5, "close_time": 1746417599999, "quote_volume": 11282.963258, "trades": 151, "taker_buy_base": 119837.8, "taker_buy_quote": 4270.237567 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.03534, "high": 0.03572, "low": 0.03515, "close": 0.0354, "volume": 161703.9, "close_time": 1746431999999, "quote_volume": 5718.21639, "trades": 78, "taker_buy_base": 112323.9, "taker_buy_quote": 3971.519186 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.03532, "high": 0.03541, "low": 0.03435, "close": 0.03449, "volume": 391811.2, "close_time": 1746446399999, "quote_volume": 13625.102237, "trades": 141, "taker_buy_base": 184221.3, "taker_buy_quote": 6380.610301 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.03444, "high": 0.0346, "low": 0.03374, "close": 0.03404, "volume": 723698.2, "close_time": 1746460799999, "quote_volume": 24803.44139, "trades": 212, "taker_buy_base": 344735.0, "taker_buy_quote": 11813.470289 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.0343, "high": 0.03517, "low": 0.0343, "close": 0.03459, "volume": 124271.9, "close_time": 1746475199999, "quote_volume": 4317.034216, "trades": 97, "taker_buy_base": 57946.6, "taker_buy_quote": 2011.108032 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.03453, "high": 0.0349, "low": 0.03416, "close": 0.03459, "volume": 247091.2, "close_time": 1746489599999, "quote_volume": 8542.946678, "trades": 101, "taker_buy_base": 156904.1, "taker_buy_quote": 5420.184948 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03467, "high": 0.03537, "low": 0.03466, "close": 0.03525, "volume": 236476.8, "close_time": 1746503999999, "quote_volume": 8274.619609, "trades": 117, "taker_buy_base": 107681.8, "taker_buy_quote": 3763.047895 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.03524, "high": 0.03558, "low": 0.035, "close": 0.03506, "volume": 1252145.3, "close_time": 1746518399999, "quote_volume": 44184.328468, "trades": 349, "taker_buy_base": 645395.9, "taker_buy_quote": 22754.955593 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.03503, "high": 0.03505, "low": 0.03327, "close": 0.03343, "volume": 2143817.4, "close_time": 1746532799999, "quote_volume": 73479.423768, "trades": 588, "taker_buy_base": 1004973.1, "taker_buy_quote": 34432.671467 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0335, "high": 0.0343, "low": 0.03312, "close": 0.03355, "volume": 1412167.0, "close_time": 1746547199999, "quote_volume": 47571.897231, "trades": 469, "taker_buy_base": 677225.8, "taker_buy_quote": 22825.624764 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.03352, "high": 0.03406, "low": 0.03307, "close": 0.03347, "volume": 1497561.4, "close_time": 1746561599999, "quote_volume": 50250.463464, "trades": 464, "taker_buy_base": 762551.6, "taker_buy_quote": 25588.377769 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.03354, "high": 0.03419, "low": 0.03219, "close": 0.03386, "volume": 1333722.4, "close_time": 1746575999999, "quote_volume": 44708.30247, "trades": 507, "taker_buy_base": 733279.7, "taker_buy_quote": 24600.541142 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03376, "high": 0.03484, "low": 0.03376, "close": 0.03432, "volume": 1483835.5, "close_time": 1746590399999, "quote_volume": 50994.832162, "trades": 412, "taker_buy_base": 405225.2, "taker_buy_quote": 13910.415491 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.03427, "high": 0.03452, "low": 0.03368, "close": 0.03435, "volume": 1620512.1, "close_time": 1746604799999, "quote_volume": 55202.507731, "trades": 1031, "taker_buy_base": 826065.5, "taker_buy_quote": 28133.586615 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.03434, "high": 0.03489, "low": 0.03406, "close": 0.03452, "volume": 5138573.2, "close_time": 1746619199999, "quote_volume": 177057.936494, "trades": 4859, "taker_buy_base": 2531423.7, "taker_buy_quote": 87239.630143 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0346, "high": 0.03474, "low": 0.0336, "close": 0.03389, "volume": 3587589.2, "close_time": 1746633599999, "quote_volume": 122946.280703, "trades": 4118, "taker_buy_base": 1838069.2, "taker_buy_quote": 62988.955621 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.03369, "high": 0.03447, "low": 0.03337, "close": 0.03394, "volume": 5273946.4, "close_time": 1746647999999, "quote_volume": 178605.283415, "trades": 5208, "taker_buy_base": 2713591.6, "taker_buy_quote": 91943.783156 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.03393, "high": 0.03555, "low": 0.03376, "close": 0.03542, "volume": 2327580.0, "close_time": 1746662399999, "quote_volume": 81168.491928, "trades": 2615, "taker_buy_base": 1156031.8, "taker_buy_quote": 40332.962391 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03544, "high": 0.03822, "low": 0.03532, "close": 0.03776, "volume": 8518897.8, "close_time": 1746676799999, "quote_volume": 317433.235404, "trades": 9286, "taker_buy_base": 4276289.3, "taker_buy_quote": 159283.146927 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.03773, "high": 0.03845, "low": 0.03701, "close": 0.03748, "volume": 4684262.5, "close_time": 1746691199999, "quote_volume": 176070.283892, "trades": 3380, "taker_buy_base": 2268908.9, "taker_buy_quote": 85228.36456 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.03753, "high": 0.03816, "low": 0.03752, "close": 0.03788, "volume": 869041.9, "close_time": 1746705599999, "quote_volume": 32852.94301, "trades": 357, "taker_buy_base": 380219.7, "taker_buy_quote": 14381.673853 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.03788, "high": 0.0409, "low": 0.0378, "close": 0.04007, "volume": 4304067.4, "close_time": 1746719999999, "quote_volume": 168249.366366, "trades": 2608, "taker_buy_base": 1473429.9, "taker_buy_quote": 58022.960971 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.04017, "high": 0.04137, "low": 0.03982, "close": 0.04115, "volume": 2659349.6, "close_time": 1746734399999, "quote_volume": 108365.05743, "trades": 1569, "taker_buy_base": 1511881.4, "taker_buy_quote": 61614.62006 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.04121, "high": 0.0425, "low": 0.0408, "close": 0.04116, "volume": 1218500.2, "close_time": 1746748799999, "quote_volume": 50615.683777, "trades": 730, "taker_buy_base": 661159.8, "taker_buy_quote": 27434.371195 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.04138, "high": 0.04305, "low": 0.0413, "close": 0.04189, "volume": 998597.5, "close_time": 1746763199999, "quote_volume": 42049.132451, "trades": 538, "taker_buy_base": 500579.9, "taker_buy_quote": 21086.304969 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.04196, "high": 0.04554, "low": 0.04196, "close": 0.04461, "volume": 2115038.4, "close_time": 1746777599999, "quote_volume": 92943.448597, "trades": 920, "taker_buy_base": 1217529.7, "taker_buy_quote": 53400.801172 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.04464, "high": 0.04632, "low": 0.04345, "close": 0.04487, "volume": 5048377.0, "close_time": 1746791999999, "quote_volume": 225064.836826, "trades": 2829, "taker_buy_base": 2695076.5, "taker_buy_quote": 120138.503951 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.04502, "high": 0.04693, "low": 0.04398, "close": 0.04501, "volume": 3134049.7, "close_time": 1746806399999, "quote_volume": 141662.577443, "trades": 2665, "taker_buy_base": 1598911.9, "taker_buy_quote": 72270.387312 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.04513, "high": 0.04619, "low": 0.04438, "close": 0.0453, "volume": 492025.9, "close_time": 1746820799999, "quote_volume": 22324.474394, "trades": 362, "taker_buy_base": 269337.2, "taker_buy_quote": 12226.402075 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.04521, "high": 0.049, "low": 0.04521, "close": 0.04895, "volume": 2229974.3, "close_time": 1746835199999, "quote_volume": 105048.400931, "trades": 822, "taker_buy_base": 1190725.9, "taker_buy_quote": 56254.636032 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04896, "high": 0.05381, "low": 0.04814, "close": 0.04907, "volume": 1390954.9, "close_time": 1746849599999, "quote_volume": 70584.141559, "trades": 1085, "taker_buy_base": 746167.4, "taker_buy_quote": 37931.380449 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.04907, "high": 0.05152, "low": 0.04766, "close": 0.05122, "volume": 2088034.4, "close_time": 1746863999999, "quote_volume": 103280.961759, "trades": 1052, "taker_buy_base": 961232.6, "taker_buy_quote": 47902.406481 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.05156, "high": 0.06, "low": 0.04999, "close": 0.05486, "volume": 14450976.9, "close_time": 1746878399999, "quote_volume": 795646.243452, "trades": 6291, "taker_buy_base": 7312249.7, "taker_buy_quote": 402735.70425 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.05493, "high": 0.05916, "low": 0.05184, "close": 0.05215, "volume": 11736069.2, "close_time": 1746892799999, "quote_volume": 650195.420377, "trades": 5971, "taker_buy_base": 5484034.4, "taker_buy_quote": 305115.747133 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0522, "high": 0.05601, "low": 0.05181, "close": 0.0545, "volume": 5153370.6, "close_time": 1746907199999, "quote_volume": 279659.543111, "trades": 3869, "taker_buy_base": 2685915.1, "taker_buy_quote": 145988.705662 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0545, "high": 0.05611, "low": 0.05374, "close": 0.05526, "volume": 3185564.8, "close_time": 1746921599999, "quote_volume": 175803.170993, "trades": 2656, "taker_buy_base": 1436956.7, "taker_buy_quote": 79417.579854 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.05525, "high": 0.0556, "low": 0.05271, "close": 0.05538, "volume": 1842908.9, "close_time": 1746935999999, "quote_volume": 99413.934504, "trades": 1842, "taker_buy_base": 971877.6, "taker_buy_quote": 52465.510468 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.05517, "high": 0.05598, "low": 0.05298, "close": 0.05354, "volume": 2059970.5, "close_time": 1746950399999, "quote_volume": 112839.398699, "trades": 1895, "taker_buy_base": 1036836.5, "taker_buy_quote": 56839.446786 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.05372, "high": 0.05553, "low": 0.05276, "close": 0.05527, "volume": 839051.7, "close_time": 1746964799999, "quote_volume": 45685.376309, "trades": 1177, "taker_buy_base": 555134.2, "taker_buy_quote": 30273.380752 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.05538, "high": 0.05718, "low": 0.05483, "close": 0.05586, "volume": 2032515.0, "close_time": 1746979199999, "quote_volume": 114032.943012, "trades": 2227, "taker_buy_base": 1015890.1, "taker_buy_quote": 57136.901614 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.05583, "high": 0.05904, "low": 0.05541, "close": 0.05833, "volume": 2335874.1, "close_time": 1746993599999, "quote_volume": 134625.570713, "trades": 2781, "taker_buy_base": 1051874.4, "taker_buy_quote": 60774.486726 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.05838, "high": 0.06258, "low": 0.05792, "close": 0.06018, "volume": 2959557.2, "close_time": 1747007999999, "quote_volume": 178741.062787, "trades": 3136, "taker_buy_base": 1653730.5, "taker_buy_quote": 100071.218739 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.06016, "high": 0.06331, "low": 0.05832, "close": 0.06176, "volume": 2223879.2, "close_time": 1747022399999, "quote_volume": 134686.626617, "trades": 2682, "taker_buy_base": 976484.1, "taker_buy_quote": 59215.402724 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.06171, "high": 0.06492, "low": 0.06083, "close": 0.06179, "volume": 2060068.6, "close_time": 1747036799999, "quote_volume": 128422.68154, "trades": 3169, "taker_buy_base": 950755.4, "taker_buy_quote": 59422.234669 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.06167, "high": 0.06359, "low": 0.05981, "close": 0.06016, "volume": 2118502.0, "close_time": 1747051199999, "quote_volume": 130935.63014, "trades": 2860, "taker_buy_base": 1125880.3, "taker_buy_quote": 69826.527513 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.06016, "high": 0.06211, "low": 0.05755, "close": 0.05874, "volume": 2657511.9, "close_time": 1747065599999, "quote_volume": 159133.779243, "trades": 3014, "taker_buy_base": 1359019.8, "taker_buy_quote": 81382.294556 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.05882, "high": 0.05987, "low": 0.05556, "close": 0.05768, "volume": 4501316.6, "close_time": 1747079999999, "quote_volume": 259252.662009, "trades": 3029, "taker_buy_base": 2396644.1, "taker_buy_quote": 138127.656492 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.05766, "high": 0.05913, "low": 0.05713, "close": 0.05836, "volume": 1477778.7, "close_time": 1747094399999, "quote_volume": 85564.609772, "trades": 1022, "taker_buy_base": 555694.8, "taker_buy_quote": 32133.356728 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.05844, "high": 0.05844, "low": 0.05383, "close": 0.05398, "volume": 1628289.8, "close_time": 1747108799999, "quote_volume": 90594.888413, "trades": 1580, "taker_buy_base": 479562.4, "taker_buy_quote": 26715.174783 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.05406, "high": 0.05697, "low": 0.05375, "close": 0.05672, "volume": 1281826.0, "close_time": 1747123199999, "quote_volume": 71070.315099, "trades": 1402, "taker_buy_base": 623476.1, "taker_buy_quote": 34546.01802 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.05688, "high": 0.06026, "low": 0.05647, "close": 0.0597, "volume": 653873.8, "close_time": 1747137599999, "quote_volume": 38174.146624, "trades": 401, "taker_buy_base": 335704.6, "taker_buy_quote": 19702.24777 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0596, "high": 0.06063, "low": 0.05762, "close": 0.0597, "volume": 1813657.4, "close_time": 1747151999999, "quote_volume": 106780.947405, "trades": 769, "taker_buy_base": 786757.1, "taker_buy_quote": 46170.596109 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.05969, "high": 0.06442, "low": 0.05946, "close": 0.06336, "volume": 1388115.0, "close_time": 1747166399999, "quote_volume": 86675.38375, "trades": 843, "taker_buy_base": 880754.2, "taker_buy_quote": 54966.351976 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.06363, "high": 0.06487, "low": 0.06328, "close": 0.06407, "volume": 1045038.8, "close_time": 1747180799999, "quote_volume": 66994.623485, "trades": 513, "taker_buy_base": 426110.5, "taker_buy_quote": 27377.692093 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.06441, "high": 0.06604, "low": 0.06292, "close": 0.06347, "volume": 860839.9, "close_time": 1747195199999, "quote_volume": 55334.496167, "trades": 488, "taker_buy_base": 609194.8, "taker_buy_quote": 39182.792524 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.06347, "high": 0.06583, "low": 0.06294, "close": 0.06459, "volume": 690782.7, "close_time": 1747209599999, "quote_volume": 44587.591822, "trades": 355, "taker_buy_base": 299988.9, "taker_buy_quote": 19314.386654 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.06432, "high": 0.06545, "low": 0.06205, "close": 0.06254, "volume": 1259119.1, "close_time": 1747223999999, "quote_volume": 79404.381698, "trades": 653, "taker_buy_base": 575192.2, "taker_buy_quote": 36205.158893 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.06245, "high": 0.06253, "low": 0.05928, "close": 0.05985, "volume": 2180811.7, "close_time": 1747238399999, "quote_volume": 132178.449308, "trades": 693, "taker_buy_base": 989331.2, "taker_buy_quote": 60063.231334 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.06039, "high": 0.06043, "low": 0.05869, "close": 0.05973, "volume": 1891576.6, "close_time": 1747252799999, "quote_volume": 112463.687284, "trades": 575, "taker_buy_base": 678321.8, "taker_buy_quote": 40295.862395 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.05969, "high": 0.06004, "low": 0.05851, "close": 0.05895, "volume": 339741.6, "close_time": 1747267199999, "quote_volume": 20101.242603, "trades": 159, "taker_buy_base": 246715.6, "taker_buy_quote": 14612.170804 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.05924, "high": 0.0597, "low": 0.05711, "close": 0.05724, "volume": 246576.4, "close_time": 1747281599999, "quote_volume": 14271.947995, "trades": 175, "taker_buy_base": 158970.1, "taker_buy_quote": 9173.378079 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.05736, "high": 0.05744, "low": 0.05286, "close": 0.05319, "volume": 1576845.8, "close_time": 1747295999999, "quote_volume": 86810.9557, "trades": 722, "taker_buy_base": 441283.4, "taker_buy_quote": 24188.875896 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.05322, "high": 0.05532, "low": 0.05282, "close": 0.05454, "volume": 4189162.6, "close_time": 1747310399999, "quote_volume": 228004.987123, "trades": 1237, "taker_buy_base": 1602785.8, "taker_buy_quote": 87439.769152 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.05437, "high": 0.05571, "low": 0.052, "close": 0.05503, "volume": 3388201.5, "close_time": 1747324799999, "quote_volume": 178785.990723, "trades": 1105, "taker_buy_base": 2416955.1, "taker_buy_quote": 126751.584267 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.05497, "high": 0.05764, "low": 0.05439, "close": 0.05516, "volume": 1344646.5, "close_time": 1747339199999, "quote_volume": 75133.487256, "trades": 588, "taker_buy_base": 539024.1, "taker_buy_quote": 30099.347625 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.05505, "high": 0.05542, "low": 0.05136, "close": 0.05292, "volume": 1038927.3, "close_time": 1747353599999, "quote_volume": 55659.457616, "trades": 474, "taker_buy_base": 493025.3, "taker_buy_quote": 26556.62484 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0531, "high": 0.05421, "low": 0.05234, "close": 0.054, "volume": 390043.2, "close_time": 1747367999999, "quote_volume": 20912.256155, "trades": 201, "taker_buy_base": 247307.6, "taker_buy_quote": 13254.8426 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.05411, "high": 0.05524, "low": 0.05361, "close": 0.05459, "volume": 1986259.1, "close_time": 1747382399999, "quote_volume": 109352.715443, "trades": 1016, "taker_buy_base": 381264.1, "taker_buy_quote": 20878.698688 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.05467, "high": 0.05565, "low": 0.05327, "close": 0.05475, "volume": 873032.9, "close_time": 1747396799999, "quote_volume": 47395.201242, "trades": 821, "taker_buy_base": 368298.7, "taker_buy_quote": 20007.83299 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.05468, "high": 0.05487, "low": 0.053, "close": 0.05343, "volume": 975682.4, "close_time": 1747411199999, "quote_volume": 52697.856462, "trades": 942, "taker_buy_base": 378885.7, "taker_buy_quote": 20477.461981 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.05352, "high": 0.05379, "low": 0.05186, "close": 0.05221, "volume": 1180833.4, "close_time": 1747425599999, "quote_volume": 61783.258681, "trades": 764, "taker_buy_base": 406915.2, "taker_buy_quote": 21311.057361 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.05211, "high": 0.05218, "low": 0.04958, "close": 0.05019, "volume": 3250418.2, "close_time": 1747439999999, "quote_volume": 165428.321589, "trades": 3212, "taker_buy_base": 1599302.3, "taker_buy_quote": 81542.579573 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0502, "high": 0.05058, "low": 0.04754, "close": 0.0482, "volume": 1462451.7, "close_time": 1747454399999, "quote_volume": 71317.349483, "trades": 4444, "taker_buy_base": 548184.0, "taker_buy_quote": 26763.885128 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.04819, "high": 0.04874, "low": 0.04662, "close": 0.04703, "volume": 2064497.2, "close_time": 1747468799999, "quote_volume": 97919.41116, "trades": 2739, "taker_buy_base": 769202.8, "taker_buy_quote": 36529.564047 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.04702, "high": 0.04763, "low": 0.04604, "close": 0.04723, "volume": 2003066.5, "close_time": 1747483199999, "quote_volume": 93729.719545, "trades": 3284, "taker_buy_base": 1207522.7, "taker_buy_quote": 56428.163399 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.04721, "high": 0.04826, "low": 0.04624, "close": 0.04735, "volume": 1023636.9, "close_time": 1747497599999, "quote_volume": 48690.059458, "trades": 2142, "taker_buy_base": 650631.9, "taker_buy_quote": 31010.367529 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.04731, "high": 0.0482, "low": 0.04651, "close": 0.04666, "volume": 1266619.8, "close_time": 1747511999999, "quote_volume": 59825.286642, "trades": 3091, "taker_buy_base": 631939.4, "taker_buy_quote": 29862.267281 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.04663, "high": 0.04799, "low": 0.04663, "close": 0.04759, "volume": 1029185.3, "close_time": 1747526399999, "quote_volume": 48817.987091, "trades": 1906, "taker_buy_base": 314877.3, "taker_buy_quote": 14923.703663 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.04755, "high": 0.04855, "low": 0.04732, "close": 0.04782, "volume": 1214468.1, "close_time": 1747540799999, "quote_volume": 58192.161609, "trades": 2436, "taker_buy_base": 707266.7, "taker_buy_quote": 33891.989538 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.04782, "high": 0.05, "low": 0.04752, "close": 0.04969, "volume": 1096924.7, "close_time": 1747555199999, "quote_volume": 53902.326612, "trades": 2763, "taker_buy_base": 682020.8, "taker_buy_quote": 33560.606245 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.04971, "high": 0.05282, "low": 0.04966, "close": 0.05075, "volume": 2184488.5, "close_time": 1747569599999, "quote_volume": 112980.134087, "trades": 4764, "taker_buy_base": 1168801.2, "taker_buy_quote": 60550.822533 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.05073, "high": 0.05355, "low": 0.05013, "close": 0.05319, "volume": 1837189.0, "close_time": 1747583999999, "quote_volume": 95413.468541, "trades": 4124, "taker_buy_base": 985930.8, "taker_buy_quote": 51244.979102 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.05321, "high": 0.05379, "low": 0.04838, "close": 0.04861, "volume": 3228005.9, "close_time": 1747598399999, "quote_volume": 163692.950301, "trades": 6026, "taker_buy_base": 1448823.4, "taker_buy_quote": 72990.027962 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.04843, "high": 0.05223, "low": 0.0471, "close": 0.05177, "volume": 1817335.1, "close_time": 1747612799999, "quote_volume": 88709.865532, "trades": 3129, "taker_buy_base": 766125.3, "taker_buy_quote": 37513.764976 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.05177, "high": 0.05214, "low": 0.04836, "close": 0.04863, "volume": 1220941.8, "close_time": 1747627199999, "quote_volume": 61149.228356, "trades": 4100, "taker_buy_base": 524577.0, "taker_buy_quote": 26286.471662 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.04861, "high": 0.04895, "low": 0.04667, "close": 0.04788, "volume": 2042101.5, "close_time": 1747641599999, "quote_volume": 97321.9868, "trades": 3497, "taker_buy_base": 1035409.1, "taker_buy_quote": 49305.749849 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.04781, "high": 0.04809, "low": 0.04633, "close": 0.04704, "volume": 1260832.1, "close_time": 1747655999999, "quote_volume": 59391.217675, "trades": 3056, "taker_buy_base": 566211.1, "taker_buy_quote": 26655.081435 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.04704, "high": 0.04894, "low": 0.04609, "close": 0.04851, "volume": 1488674.9, "close_time": 1747670399999, "quote_volume": 71028.36191, "trades": 4173, "taker_buy_base": 756016.1, "taker_buy_quote": 36002.300929 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.04854, "high": 0.05046, "low": 0.04807, "close": 0.04906, "volume": 2085939.2, "close_time": 1747684799999, "quote_volume": 102477.796599, "trades": 4050, "taker_buy_base": 1318017.5, "taker_buy_quote": 64767.64166 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.04905, "high": 0.04951, "low": 0.04798, "close": 0.0492, "volume": 570663.2, "close_time": 1747699199999, "quote_volume": 27835.774949, "trades": 1592, "taker_buy_base": 182755.0, "taker_buy_quote": 8935.236949 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04917, "high": 0.05044, "low": 0.04824, "close": 0.04932, "volume": 1038465.7, "close_time": 1747713599999, "quote_volume": 51157.419653, "trades": 3943, "taker_buy_base": 532974.6, "taker_buy_quote": 26256.496987 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.04935, "high": 0.05029, "low": 0.04835, "close": 0.04846, "volume": 1060746.9, "close_time": 1747727999999, "quote_volume": 52412.09631, "trades": 2760, "taker_buy_base": 631812.0, "taker_buy_quote": 31301.223487 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.04844, "high": 0.04879, "low": 0.04735, "close": 0.04784, "volume": 1232918.4, "close_time": 1747742399999, "quote_volume": 59288.03023, "trades": 2700, "taker_buy_base": 459363.6, "taker_buy_quote": 22104.110378 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.04782, "high": 0.04848, "low": 0.04671, "close": 0.04829, "volume": 952515.3, "close_time": 1747756799999, "quote_volume": 45280.321033, "trades": 3041, "taker_buy_base": 428794.8, "taker_buy_quote": 20415.662377 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0483, "high": 0.04892, "low": 0.04685, "close": 0.04864, "volume": 865160.8, "close_time": 1747771199999, "quote_volume": 41335.932158, "trades": 1688, "taker_buy_base": 451094.0, "taker_buy_quote": 21537.823162 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.04853, "high": 0.05013, "low": 0.04842, "close": 0.04942, "volume": 701404.7, "close_time": 1747785599999, "quote_volume": 34595.48788, "trades": 411, "taker_buy_base": 378083.1, "taker_buy_quote": 18620.870621 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04942, "high": 0.05017, "low": 0.04831, "close": 0.04992, "volume": 93825.9, "close_time": 1747799999999, "quote_volume": 4632.26663, "trades": 125, "taker_buy_base": 46292.7, "taker_buy_quote": 2285.39435 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.05, "high": 0.05257, "low": 0.04963, "close": 0.05042, "volume": 1170847.4, "close_time": 1747814399999, "quote_volume": 59568.653847, "trades": 529, "taker_buy_base": 511732.3, "taker_buy_quote": 25982.535251 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.05049, "high": 0.05263, "low": 0.04976, "close": 0.05194, "volume": 762944.4, "close_time": 1747828799999, "quote_volume": 38853.351701, "trades": 370, "taker_buy_base": 509966.7, "taker_buy_quote": 25948.559885 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.05187, "high": 0.05428, "low": 0.05182, "close": 0.0533, "volume": 2032603.0, "close_time": 1747843199999, "quote_volume": 107855.345726, "trades": 640, "taker_buy_base": 828263.7, "taker_buy_quote": 44099.800466 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.05358, "high": 0.05502, "low": 0.05079, "close": 0.05245, "volume": 1657597.6, "close_time": 1747857599999, "quote_volume": 87737.485475, "trades": 845, "taker_buy_base": 863078.8, "taker_buy_quote": 45889.495349 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.05246, "high": 0.05425, "low": 0.05167, "close": 0.05327, "volume": 884919.9, "close_time": 1747871999999, "quote_volume": 46720.207589, "trades": 418, "taker_buy_base": 464941.2, "taker_buy_quote": 24569.38196 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0533, "high": 0.05723, "low": 0.05299, "close": 0.05722, "volume": 702225.0, "close_time": 1747886399999, "quote_volume": 38182.279285, "trades": 430, "taker_buy_base": 326047.4, "taker_buy_quote": 17772.496049 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.05697, "high": 0.05728, "low": 0.05575, "close": 0.05708, "volume": 755176.2, "close_time": 1747900799999, "quote_volume": 42501.495666, "trades": 436, "taker_buy_base": 327981.1, "taker_buy_quote": 18486.927939 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.05735, "high": 0.05904, "low": 0.05671, "close": 0.05748, "volume": 1031318.1, "close_time": 1747915199999, "quote_volume": 59613.486783, "trades": 852, "taker_buy_base": 577098.9, "taker_buy_quote": 33438.97058 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.05748, "high": 0.05834, "low": 0.05649, "close": 0.05765, "volume": 769924.6, "close_time": 1747929599999, "quote_volume": 44122.034017, "trades": 824, "taker_buy_base": 317836.5, "taker_buy_quote": 18221.692428 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.05768, "high": 0.05792, "low": 0.05689, "close": 0.05716, "volume": 897354.7, "close_time": 1747943999999, "quote_volume": 51460.684292, "trades": 706, "taker_buy_base": 322789.9, "taker_buy_quote": 18488.389014 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.05718, "high": 0.05878, "low": 0.05667, "close": 0.05862, "volume": 654900.1, "close_time": 1747958399999, "quote_volume": 37883.900608, "trades": 320, "taker_buy_base": 278191.8, "taker_buy_quote": 16071.516267 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.05863, "high": 0.061, "low": 0.05797, "close": 0.05982, "volume": 434915.0, "close_time": 1747972799999, "quote_volume": 25968.104356, "trades": 319, "taker_buy_base": 265383.4, "taker_buy_quote": 15834.507819 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.06017, "high": 0.06018, "low": 0.0571, "close": 0.0575, "volume": 935064.8, "close_time": 1747987199999, "quote_volume": 54367.152448, "trades": 498, "taker_buy_base": 287874.8, "taker_buy_quote": 16781.882278 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.05759, "high": 0.05931, "low": 0.05402, "close": 0.05488, "volume": 1415344.3, "close_time": 1748001599999, "quote_volume": 80361.051967, "trades": 805, "taker_buy_base": 531678.6, "taker_buy_quote": 30376.497052 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.05467, "high": 0.05635, "low": 0.05281, "close": 0.05507, "volume": 2346981.7, "close_time": 1748015999999, "quote_volume": 128499.167425, "trades": 1048, "taker_buy_base": 1379577.2, "taker_buy_quote": 75460.866624 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.05498, "high": 0.05577, "low": 0.05441, "close": 0.05462, "volume": 1898533.5, "close_time": 1748030399999, "quote_volume": 104958.718259, "trades": 754, "taker_buy_base": 430072.4, "taker_buy_quote": 23684.357694 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.05431, "high": 0.05431, "low": 0.0509, "close": 0.05151, "volume": 983456.1, "close_time": 1748044799999, "quote_volume": 52033.154929, "trades": 534, "taker_buy_base": 404794.2, "taker_buy_quote": 21529.575827 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.05151, "high": 0.05218, "low": 0.05109, "close": 0.05194, "volume": 332917.2, "close_time": 1748059199999, "quote_volume": 17209.686182, "trades": 546, "taker_buy_base": 162616.9, "taker_buy_quote": 8411.081533 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.05192, "high": 0.05252, "low": 0.05106, "close": 0.05117, "volume": 547208.8, "close_time": 1748073599999, "quote_volume": 28224.040897, "trades": 661, "taker_buy_base": 315525.7, "taker_buy_quote": 16242.500964 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.05122, "high": 0.05223, "low": 0.0505, "close": 0.05169, "volume": 1003933.7, "close_time": 1748087999999, "quote_volume": 51417.764957, "trades": 831, "taker_buy_base": 489261.8, "taker_buy_quote": 25081.593781 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.05162, "high": 0.05196, "low": 0.05089, "close": 0.05134, "volume": 242714.5, "close_time": 1748102399999, "quote_volume": 12468.974601, "trades": 520, "taker_buy_base": 110507.5, "taker_buy_quote": 5678.139421 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.05121, "high": 0.05204, "low": 0.05072, "close": 0.05115, "volume": 495165.8, "close_time": 1748116799999, "quote_volume": 25420.859562, "trades": 623, "taker_buy_base": 259297.5, "taker_buy_quote": 13307.781796 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.05119, "high": 0.05156, "low": 0.04976, "close": 0.05049, "volume": 508105.9, "close_time": 1748131199999, "quote_volume": 25772.44596, "trades": 707, "taker_buy_base": 217190.3, "taker_buy_quote": 11071.118677 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.05052, "high": 0.05076, "low": 0.0481, "close": 0.04943, "volume": 756105.3, "close_time": 1748145599999, "quote_volume": 37096.622747, "trades": 992, "taker_buy_base": 386651.4, "taker_buy_quote": 19048.730153 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.04941, "high": 0.05003, "low": 0.04857, "close": 0.04879, "volume": 484121.0, "close_time": 1748159999999, "quote_volume": 23904.897274, "trades": 785, "taker_buy_base": 234244.8, "taker_buy_quote": 11563.216215 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.04874, "high": 0.04874, "low": 0.04683, "close": 0.04712, "volume": 714130.2, "close_time": 1748174399999, "quote_volume": 33926.65335, "trades": 910, "taker_buy_base": 297020.8, "taker_buy_quote": 14081.368281 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.04716, "high": 0.04754, "low": 0.04566, "close": 0.04663, "volume": 582458.2, "close_time": 1748188799999, "quote_volume": 27131.361073, "trades": 883, "taker_buy_base": 295533.3, "taker_buy_quote": 13777.41248 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.04663, "high": 0.04724, "low": 0.04567, "close": 0.047, "volume": 559480.2, "close_time": 1748203199999, "quote_volume": 25964.915108, "trades": 687, "taker_buy_base": 334242.9, "taker_buy_quote": 15512.738769 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.04705, "high": 0.05114, "low": 0.04666, "close": 0.05069, "volume": 878835.6, "close_time": 1748217599999, "quote_volume": 43046.950892, "trades": 1134, "taker_buy_base": 423805.0, "taker_buy_quote": 20897.608638 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.05074, "high": 0.05583, "low": 0.05063, "close": 0.05444, "volume": 1192453.0, "close_time": 1748231999999, "quote_volume": 64164.02289, "trades": 1727, "taker_buy_base": 620390.6, "taker_buy_quote": 33340.667916 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0545, "high": 0.05653, "low": 0.05386, "close": 0.056, "volume": 1287448.2, "close_time": 1748246399999, "quote_volume": 70975.086597, "trades": 1519, "taker_buy_base": 722633.6, "taker_buy_quote": 39816.645584 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.05597, "high": 0.05691, "low": 0.05499, "close": 0.0553, "volume": 2487181.9, "close_time": 1748260799999, "quote_volume": 138772.835673, "trades": 2657, "taker_buy_base": 871763.0, "taker_buy_quote": 48681.533968 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.05545, "high": 0.05565, "low": 0.05342, "close": 0.05445, "volume": 2549458.6, "close_time": 1748275199999, "quote_volume": 138748.711776, "trades": 2489, "taker_buy_base": 1389352.3, "taker_buy_quote": 75532.411976 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0545, "high": 0.05485, "low": 0.05245, "close": 0.05355, "volume": 1604798.4, "close_time": 1748289599999, "quote_volume": 85261.544347, "trades": 1950, "taker_buy_base": 778011.4, "taker_buy_quote": 41335.951824 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.05318, "high": 0.05387, "low": 0.05252, "close": 0.05316, "volume": 598750.2, "close_time": 1748303999999, "quote_volume": 31865.972734, "trades": 896, "taker_buy_base": 320114.0, "taker_buy_quote": 17037.779465 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.05326, "high": 0.05556, "low": 0.05128, "close": 0.05495, "volume": 824005.3, "close_time": 1748318399999, "quote_volume": 44042.537828, "trades": 1242, "taker_buy_base": 436860.5, "taker_buy_quote": 23461.327841 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.05498, "high": 0.0575, "low": 0.05426, "close": 0.05651, "volume": 1570000.6, "close_time": 1748332799999, "quote_volume": 88246.164724, "trades": 1467, "taker_buy_base": 970759.3, "taker_buy_quote": 54561.339565 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.05655, "high": 0.05721, "low": 0.0556, "close": 0.05619, "volume": 1402962.6, "close_time": 1748347199999, "quote_volume": 79102.710186, "trades": 1313, "taker_buy_base": 599458.1, "taker_buy_quote": 33807.023613 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.05632, "high": 0.05717, "low": 0.05508, "close": 0.05628, "volume": 1441447.2, "close_time": 1748361599999, "quote_volume": 80688.376545, "trades": 1430, "taker_buy_base": 444656.2, "taker_buy_quote": 24947.772195 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.05634, "high": 0.0581, "low": 0.05593, "close": 0.05629, "volume": 1230450.7, "close_time": 1748375999999, "quote_volume": 70194.44408, "trades": 1275, "taker_buy_base": 632277.7, "taker_buy_quote": 36108.11477 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.05634, "high": 0.057, "low": 0.05557, "close": 0.0562, "volume": 327811.1, "close_time": 1748390399999, "quote_volume": 18463.053635, "trades": 708, "taker_buy_base": 129316.1, "taker_buy_quote": 7287.801084 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05607, "high": 0.05715, "low": 0.05547, "close": 0.05702, "volume": 314115.1, "close_time": 1748404799999, "quote_volume": 17706.069087, "trades": 639, "taker_buy_base": 181407.8, "taker_buy_quote": 10235.661866 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.05665, "high": 0.05689, "low": 0.05544, "close": 0.05591, "volume": 348004.3, "close_time": 1748419199999, "quote_volume": 19552.08803, "trades": 601, "taker_buy_base": 160746.8, "taker_buy_quote": 9035.510154 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.05595, "high": 0.05598, "low": 0.05439, "close": 0.05555, "volume": 980119.4, "close_time": 1748433599999, "quote_volume": 54059.261847, "trades": 1042, "taker_buy_base": 467613.2, "taker_buy_quote": 25788.38057 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.05563, "high": 0.05735, "low": 0.05435, "close": 0.05481, "volume": 1103889.1, "close_time": 1748447999999, "quote_volume": 61109.997413, "trades": 1313, "taker_buy_base": 622777.4, "taker_buy_quote": 34501.676444 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.05482, "high": 0.05632, "low": 0.0539, "close": 0.05422, "volume": 624452.5, "close_time": 1748462399999, "quote_volume": 34391.59228, "trades": 856, "taker_buy_base": 347719.8, "taker_buy_quote": 19162.885638 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.05416, "high": 0.05638, "low": 0.05414, "close": 0.05603, "volume": 724239.0, "close_time": 1748476799999, "quote_volume": 39657.571213, "trades": 875, "taker_buy_base": 279939.3, "taker_buy_quote": 15386.1987 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05606, "high": 0.05768, "low": 0.05564, "close": 0.0565, "volume": 631150.9, "close_time": 1748491199999, "quote_volume": 35721.831265, "trades": 1095, "taker_buy_base": 349485.9, "taker_buy_quote": 19771.977155 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.05667, "high": 0.05668, "low": 0.05486, "close": 0.05578, "volume": 463102.4, "close_time": 1748505599999, "quote_volume": 25822.647803, "trades": 919, "taker_buy_base": 240137.0, "taker_buy_quote": 13390.838134 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.05564, "high": 0.05615, "low": 0.05462, "close": 0.05484, "volume": 508880.2, "close_time": 1748519999999, "quote_volume": 28167.606386, "trades": 860, "taker_buy_base": 216252.1, "taker_buy_quote": 11963.19485 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.05479, "high": 0.05479, "low": 0.05245, "close": 0.05257, "volume": 4253277.2, "close_time": 1748534399999, "quote_volume": 225461.56169, "trades": 2249, "taker_buy_base": 2288712.6, "taker_buy_quote": 121240.636124 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.05258, "high": 0.05282, "low": 0.05123, "close": 0.05151, "volume": 1216360.7, "close_time": 1748548799999, "quote_volume": 63237.386874, "trades": 1209, "taker_buy_base": 578026.8, "taker_buy_quote": 30032.899906 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0515, "high": 0.05288, "low": 0.05131, "close": 0.05171, "volume": 489577.4, "close_time": 1748563199999, "quote_volume": 25430.888147, "trades": 826, "taker_buy_base": 231217.9, "taker_buy_quote": 12004.286472 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05173, "high": 0.05219, "low": 0.0475, "close": 0.04955, "volume": 2289480.3, "close_time": 1748577599999, "quote_volume": 113019.521498, "trades": 1304, "taker_buy_base": 1118971.7, "taker_buy_quote": 55288.081061 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.04951, "high": 0.04951, "low": 0.04749, "close": 0.0481, "volume": 1181388.0, "close_time": 1748591999999, "quote_volume": 57537.524229, "trades": 1007, "taker_buy_base": 488920.7, "taker_buy_quote": 23770.791487 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.04807, "high": 0.04859, "low": 0.04688, "close": 0.04815, "volume": 1797488.9, "close_time": 1748606399999, "quote_volume": 85684.331365, "trades": 1239, "taker_buy_base": 1031342.8, "taker_buy_quote": 49177.988401 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.048, "high": 0.04846, "low": 0.04683, "close": 0.04775, "volume": 1712067.0, "close_time": 1748620799999, "quote_volume": 81325.168623, "trades": 909, "taker_buy_base": 893913.5, "taker_buy_quote": 42531.297314 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.04768, "high": 0.0478, "low": 0.04443, "close": 0.04556, "volume": 3066298.9, "close_time": 1748635199999, "quote_volume": 139652.737663, "trades": 1976, "taker_buy_base": 1636531.4, "taker_buy_quote": 74419.337175 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.04557, "high": 0.04579, "low": 0.04199, "close": 0.04226, "volume": 1017274.9, "close_time": 1748649599999, "quote_volume": 44535.543507, "trades": 946, "taker_buy_base": 505251.9, "taker_buy_quote": 22040.652746 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.04231, "high": 0.04248, "low": 0.04072, "close": 0.04192, "volume": 2050440.3, "close_time": 1748663999999, "quote_volume": 85057.020972, "trades": 1440, "taker_buy_base": 757794.1, "taker_buy_quote": 31505.703774 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.04186, "high": 0.04434, "low": 0.0414, "close": 0.04399, "volume": 1159268.1, "close_time": 1748678399999, "quote_volume": 50132.432646, "trades": 1071, "taker_buy_base": 496339.4, "taker_buy_quote": 21535.08974 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.044, "high": 0.044, "low": 0.04275, "close": 0.04283, "volume": 919421.1, "close_time": 1748692799999, "quote_volume": 39740.48223, "trades": 642, "taker_buy_base": 531943.6, "taker_buy_quote": 22981.109894 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0427, "high": 0.04496, "low": 0.0427, "close": 0.04389, "volume": 1284974.0, "close_time": 1748707199999, "quote_volume": 56389.661645, "trades": 1042, "taker_buy_base": 655380.4, "taker_buy_quote": 28788.375781 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.04389, "high": 0.04486, "low": 0.04382, "close": 0.04417, "volume": 481117.4, "close_time": 1748721599999, "quote_volume": 21375.912844, "trades": 636, "taker_buy_base": 271366.4, "taker_buy_quote": 12067.745995 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.04416, "high": 0.04484, "low": 0.04388, "close": 0.04407, "volume": 467299.0, "close_time": 1748735999999, "quote_volume": 20713.398367, "trades": 534, "taker_buy_base": 253139.3, "taker_buy_quote": 11208.644791 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.04397, "high": 0.04424, "low": 0.04295, "close": 0.04337, "volume": 718595.7, "close_time": 1748750399999, "quote_volume": 31328.386645, "trades": 668, "taker_buy_base": 398709.7, "taker_buy_quote": 17355.150099 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.04327, "high": 0.04434, "low": 0.04319, "close": 0.0438, "volume": 357251.1, "close_time": 1748764799999, "quote_volume": 15671.234159, "trades": 487, "taker_buy_base": 188873.4, "taker_buy_quote": 8281.471619 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.04374, "high": 0.04386, "low": 0.04246, "close": 0.04361, "volume": 761024.7, "close_time": 1748779199999, "quote_volume": 32843.50667, "trades": 712, "taker_buy_base": 349914.0, "taker_buy_quote": 15127.607582 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.04352, "high": 0.0458, "low": 0.04316, "close": 0.04559, "volume": 1425440.3, "close_time": 1748793599999, "quote_volume": 62981.805801, "trades": 1015, "taker_buy_base": 874935.4, "taker_buy_quote": 38662.421204 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.04558, "high": 0.04843, "low": 0.04537, "close": 0.04708, "volume": 4256118.1, "close_time": 1748807999999, "quote_volume": 200710.975582, "trades": 2128, "taker_buy_base": 2328709.2, "taker_buy_quote": 109993.217369 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.04707, "high": 0.04764, "low": 0.04655, "close": 0.04704, "volume": 687660.3, "close_time": 1748822399999, "quote_volume": 32371.279471, "trades": 788, "taker_buy_base": 343741.6, "taker_buy_quote": 16168.172979 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.04697, "high": 0.04733, "low": 0.04524, "close": 0.0455, "volume": 595343.4, "close_time": 1748836799999, "quote_volume": 27376.934803, "trades": 728, "taker_buy_base": 319820.1, "taker_buy_quote": 14728.226001 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.04554, "high": 0.04673, "low": 0.04476, "close": 0.04607, "volume": 1854248.2, "close_time": 1748851199999, "quote_volume": 83846.754721, "trades": 835, "taker_buy_base": 1403123.1, "taker_buy_quote": 63369.625607 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.04615, "high": 0.04645, "low": 0.04459, "close": 0.04507, "volume": 1107704.4, "close_time": 1748865599999, "quote_volume": 49946.73438, "trades": 1172, "taker_buy_base": 360581.6, "taker_buy_quote": 16252.675715 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.04504, "high": 0.0455, "low": 0.04432, "close": 0.04515, "volume": 1160230.2, "close_time": 1748879999999, "quote_volume": 52139.49394, "trades": 986, "taker_buy_base": 757452.9, "taker_buy_quote": 34060.367611 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.04514, "high": 0.04543, "low": 0.04425, "close": 0.04464, "volume": 479565.9, "close_time": 1748894399999, "quote_volume": 21505.287946, "trades": 619, "taker_buy_base": 277419.4, "taker_buy_quote": 12433.636768 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.04471, "high": 0.04721, "low": 0.04471, "close": 0.0467, "volume": 1025353.3, "close_time": 1748908799999, "quote_volume": 47449.070367, "trades": 843, "taker_buy_base": 595424.2, "taker_buy_quote": 27682.56224 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04673, "high": 0.04869, "low": 0.04673, "close": 0.04751, "volume": 1214985.8, "close_time": 1748923199999, "quote_volume": 58246.878643, "trades": 898, "taker_buy_base": 354017.9, "taker_buy_quote": 16928.264883 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.04754, "high": 0.04776, "low": 0.04673, "close": 0.04682, "volume": 819234.4, "close_time": 1748937599999, "quote_volume": 38768.696574, "trades": 623, "taker_buy_base": 374906.4, "taker_buy_quote": 17745.082513 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.04682, "high": 0.04728, "low": 0.04596, "close": 0.04701, "volume": 634080.1, "close_time": 1748951999999, "quote_volume": 29604.174923, "trades": 735, "taker_buy_base": 298370.5, "taker_buy_quote": 13967.799291 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.04703, "high": 0.04846, "low": 0.04682, "close": 0.04771, "volume": 695855.0, "close_time": 1748966399999, "quote_volume": 33218.790897, "trades": 954, "taker_buy_base": 389618.3, "taker_buy_quote": 18610.327065 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.04773, "high": 0.0484, "low": 0.04731, "close": 0.04795, "volume": 557408.0, "close_time": 1748980799999, "quote_volume": 26672.100219, "trades": 679, "taker_buy_base": 287880.7, "taker_buy_quote": 13768.524759 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.04805, "high": 0.04805, "low": 0.04634, "close": 0.04677, "volume": 590842.1, "close_time": 1748995199999, "quote_volume": 27782.918265, "trades": 658, "taker_buy_base": 230358.9, "taker_buy_quote": 10847.801812 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04674, "high": 0.04769, "low": 0.0462, "close": 0.04698, "volume": 387737.1, "close_time": 1749009599999, "quote_volume": 18221.53497, "trades": 660, "taker_buy_base": 201379.7, "taker_buy_quote": 9468.405202 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.047, "high": 0.04725, "low": 0.04641, "close": 0.04681, "volume": 305536.1, "close_time": 1749023999999, "quote_volume": 14329.0688, "trades": 553, "taker_buy_base": 153141.5, "taker_buy_quote": 7185.418822 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.04687, "high": 0.04734, "low": 0.04554, "close": 0.04561, "volume": 519984.7, "close_time": 1749038399999, "quote_volume": 24226.133299, "trades": 734, "taker_buy_base": 276631.3, "taker_buy_quote": 12914.292105 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.04561, "high": 0.0464, "low": 0.04491, "close": 0.04624, "volume": 717671.0, "close_time": 1749052799999, "quote_volume": 32737.207097, "trades": 899, "taker_buy_base": 325399.7, "taker_buy_quote": 14864.004624 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.04622, "high": 0.04623, "low": 0.04466, "close": 0.0447, "volume": 821667.9, "close_time": 1749067199999, "quote_volume": 37301.111202, "trades": 752, "taker_buy_base": 429402.3, "taker_buy_quote": 19474.780018 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0447, "high": 0.04499, "low": 0.04368, "close": 0.04401, "volume": 1349535.5, "close_time": 1749081599999, "quote_volume": 59654.390549, "trades": 1093, "taker_buy_base": 510217.0, "taker_buy_quote": 22574.277742 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.04399, "high": 0.0447, "low": 0.04372, "close": 0.04416, "volume": 357736.4, "close_time": 1749095999999, "quote_volume": 15849.811098, "trades": 556, "taker_buy_base": 149985.1, "taker_buy_quote": 6639.993473 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.04417, "high": 0.04473, "low": 0.0433, "close": 0.04426, "volume": 521032.6, "close_time": 1749110399999, "quote_volume": 22937.365588, "trades": 680, "taker_buy_base": 269203.3, "taker_buy_quote": 11863.816263 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.04428, "high": 0.04454, "low": 0.04284, "close": 0.04339, "volume": 1401423.1, "close_time": 1749124799999, "quote_volume": 61038.668714, "trades": 1094, "taker_buy_base": 446922.0, "taker_buy_quote": 19512.09808 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.04336, "high": 0.04464, "low": 0.04283, "close": 0.04375, "volume": 974094.9, "close_time": 1749139199999, "quote_volume": 42570.421982, "trades": 1231, "taker_buy_base": 452203.1, "taker_buy_quote": 19825.141059 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.04375, "high": 0.04383, "low": 0.04051, "close": 0.041, "volume": 2026680.6, "close_time": 1749153599999, "quote_volume": 85291.461365, "trades": 1674, "taker_buy_base": 1086701.9, "taker_buy_quote": 45707.26239 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.041, "high": 0.04145, "low": 0.04008, "close": 0.04116, "volume": 1781749.9, "close_time": 1749167999999, "quote_volume": 72192.284971, "trades": 1323, "taker_buy_base": 749535.4, "taker_buy_quote": 30421.338516 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.04119, "high": 0.04219, "low": 0.0405, "close": 0.04212, "volume": 816980.4, "close_time": 1749182399999, "quote_volume": 33721.246403, "trades": 714, "taker_buy_base": 445382.3, "taker_buy_quote": 18420.890289 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.04215, "high": 0.04244, "low": 0.04166, "close": 0.04205, "volume": 1077618.7, "close_time": 1749196799999, "quote_volume": 45377.711619, "trades": 881, "taker_buy_base": 649937.6, "taker_buy_quote": 27356.465646 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.04209, "high": 0.046, "low": 0.04174, "close": 0.04188, "volume": 3271882.2, "close_time": 1749211199999, "quote_volume": 139535.943187, "trades": 1142, "taker_buy_base": 2043874.7, "taker_buy_quote": 87622.517526 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.04187, "high": 0.04345, "low": 0.04187, "close": 0.04269, "volume": 1704227.8, "close_time": 1749225599999, "quote_volume": 73064.131657, "trades": 1000, "taker_buy_base": 788308.5, "taker_buy_quote": 33762.020001 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.04276, "high": 0.04293, "low": 0.04085, "close": 0.04111, "volume": 981570.8, "close_time": 1749239999999, "quote_volume": 40937.3877, "trades": 1172, "taker_buy_base": 461351.6, "taker_buy_quote": 19218.572263 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.04116, "high": 0.04203, "low": 0.04109, "close": 0.04151, "volume": 1230573.3, "close_time": 1749254399999, "quote_volume": 50976.859613, "trades": 750, "taker_buy_base": 459464.6, "taker_buy_quote": 19112.771872 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.04152, "high": 0.04307, "low": 0.04151, "close": 0.04295, "volume": 614114.4, "close_time": 1749268799999, "quote_volume": 26051.06345, "trades": 831, "taker_buy_base": 335599.9, "taker_buy_quote": 14261.478518 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.04298, "high": 0.04391, "low": 0.0428, "close": 0.0435, "volume": 536131.0, "close_time": 1749283199999, "quote_volume": 23240.147958, "trades": 714, "taker_buy_base": 285621.1, "taker_buy_quote": 12403.711052 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0435, "high": 0.04392, "low": 0.04287, "close": 0.0436, "volume": 549923.3, "close_time": 1749297599999, "quote_volume": 23920.661942, "trades": 614, "taker_buy_base": 294670.1, "taker_buy_quote": 12812.591299 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.04359, "high": 0.04422, "low": 0.04319, "close": 0.04339, "volume": 568073.2, "close_time": 1749311999999, "quote_volume": 24849.776982, "trades": 662, "taker_buy_base": 299666.4, "taker_buy_quote": 13107.131919 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.04346, "high": 0.04364, "low": 0.04277, "close": 0.04333, "volume": 908316.3, "close_time": 1749326399999, "quote_volume": 39348.766037, "trades": 701, "taker_buy_base": 612047.7, "taker_buy_quote": 26542.488751 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.04334, "high": 0.044, "low": 0.04334, "close": 0.04359, "volume": 2142241.0, "close_time": 1749340799999, "quote_volume": 93470.823742, "trades": 1008, "taker_buy_base": 1051795.7, "taker_buy_quote": 45937.85426 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.04352, "high": 0.04361, "low": 0.04279, "close": 0.04282, "volume": 329341.0, "close_time": 1749355199999, "quote_volume": 14219.181154, "trades": 582, "taker_buy_base": 148203.7, "taker_buy_quote": 6405.166735 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.04284, "high": 0.0431, "low": 0.04206, "close": 0.04212, "volume": 522224.5, "close_time": 1749369599999, "quote_volume": 22243.096372, "trades": 594, "taker_buy_base": 216048.6, "taker_buy_quote": 9224.432887 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.04216, "high": 0.04303, "low": 0.042, "close": 0.04296, "volume": 1176622.5, "close_time": 1749383999999, "quote_volume": 49901.235438, "trades": 855, "taker_buy_base": 460055.0, "taker_buy_quote": 19490.803927 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.04298, "high": 0.04338, "low": 0.04254, "close": 0.04301, "volume": 664744.5, "close_time": 1749398399999, "quote_volume": 28521.395163, "trades": 622, "taker_buy_base": 456894.9, "taker_buy_quote": 19590.497703 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.04299, "high": 0.04352, "low": 0.04285, "close": 0.04351, "volume": 384561.3, "close_time": 1749412799999, "quote_volume": 16629.033397, "trades": 463, "taker_buy_base": 244089.6, "taker_buy_quote": 10558.74625 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.04354, "high": 0.04394, "low": 0.04277, "close": 0.04299, "volume": 828159.2, "close_time": 1749427199999, "quote_volume": 35898.722225, "trades": 788, "taker_buy_base": 337997.9, "taker_buy_quote": 14683.064195 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.04298, "high": 0.04322, "low": 0.0424, "close": 0.0427, "volume": 441768.5, "close_time": 1749441599999, "quote_volume": 18894.768564, "trades": 459, "taker_buy_base": 218245.6, "taker_buy_quote": 9333.073561 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.04268, "high": 0.04292, "low": 0.04155, "close": 0.04218, "volume": 749220.4, "close_time": 1749455999999, "quote_volume": 31525.197352, "trades": 683, "taker_buy_base": 434162.4, "taker_buy_quote": 18285.272754 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.04231, "high": 0.0437, "low": 0.04191, "close": 0.04342, "volume": 823065.0, "close_time": 1749470399999, "quote_volume": 35548.098577, "trades": 809, "taker_buy_base": 390929.3, "taker_buy_quote": 16856.380986 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.04339, "high": 0.04389, "low": 0.04285, "close": 0.04347, "volume": 722273.4, "close_time": 1749484799999, "quote_volume": 31470.701309, "trades": 593, "taker_buy_base": 389525.1, "taker_buy_quote": 16954.556396 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.04349, "high": 0.04511, "low": 0.04349, "close": 0.04479, "volume": 1155296.6, "close_time": 1749499199999, "quote_volume": 51471.192995, "trades": 931, "taker_buy_base": 537956.9, "taker_buy_quote": 23969.535812 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.04484, "high": 0.04702, "low": 0.04467, "close": 0.04693, "volume": 980637.2, "close_time": 1749513599999, "quote_volume": 45481.489199, "trades": 949, "taker_buy_base": 715335.3, "taker_buy_quote": 33199.301354 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.04691, "high": 0.04756, "low": 0.0457, "close": 0.04573, "volume": 778800.7, "close_time": 1749527999999, "quote_volume": 36224.587607, "trades": 903, "taker_buy_base": 291368.3, "taker_buy_quote": 13511.337867 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.04576, "high": 0.04638, "low": 0.04511, "close": 0.04638, "volume": 1017990.9, "close_time": 1749542399999, "quote_volume": 46662.464181, "trades": 1007, "taker_buy_base": 479938.1, "taker_buy_quote": 21998.368707 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.04638, "high": 0.04775, "low": 0.04584, "close": 0.04775, "volume": 650494.2, "close_time": 1749556799999, "quote_volume": 30392.86799, "trades": 883, "taker_buy_base": 306212.8, "taker_buy_quote": 14310.065846 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.04774, "high": 0.04843, "low": 0.04643, "close": 0.04713, "volume": 1615850.0, "close_time": 1749571199999, "quote_volume": 76728.788336, "trades": 1327, "taker_buy_base": 855802.9, "taker_buy_quote": 40630.841823 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.04727, "high": 0.04846, "low": 0.04635, "close": 0.04781, "volume": 1243782.0, "close_time": 1749585599999, "quote_volume": 58548.867125, "trades": 1090, "taker_buy_base": 558571.0, "taker_buy_quote": 26350.923081 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.04761, "high": 0.0487, "low": 0.04732, "close": 0.04816, "volume": 535257.3, "close_time": 1749599999999, "quote_volume": 25659.658352, "trades": 774, "taker_buy_base": 305574.0, "taker_buy_quote": 14653.708601 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04814, "high": 0.0483, "low": 0.04675, "close": 0.04741, "volume": 417364.8, "close_time": 1749614399999, "quote_volume": 19851.80092, "trades": 618, "taker_buy_base": 190380.1, "taker_buy_quote": 9040.787481 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.04738, "high": 0.04783, "low": 0.0468, "close": 0.04757, "volume": 425057.3, "close_time": 1749628799999, "quote_volume": 20125.856345, "trades": 666, "taker_buy_base": 218859.8, "taker_buy_quote": 10360.276293 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0475, "high": 0.04771, "low": 0.04584, "close": 0.04616, "volume": 1263126.6, "close_time": 1749643199999, "quote_volume": 58701.573835, "trades": 822, "taker_buy_base": 762903.2, "taker_buy_quote": 35479.569375 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.04616, "high": 0.04835, "low": 0.04572, "close": 0.04811, "volume": 1227990.6, "close_time": 1749657599999, "quote_volume": 57757.297121, "trades": 1336, "taker_buy_base": 666667.7, "taker_buy_quote": 31280.400324 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.04809, "high": 0.04832, "low": 0.04562, "close": 0.04567, "volume": 778248.4, "close_time": 1749671999999, "quote_volume": 36711.966508, "trades": 872, "taker_buy_base": 347331.1, "taker_buy_quote": 16352.259969 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.04565, "high": 0.04623, "low": 0.04396, "close": 0.04457, "volume": 795403.7, "close_time": 1749686399999, "quote_volume": 35778.606178, "trades": 935, "taker_buy_base": 342070.8, "taker_buy_quote": 15405.231047 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04448, "high": 0.04463, "low": 0.04332, "close": 0.04362, "volume": 272816.2, "close_time": 1749700799999, "quote_volume": 11999.242814, "trades": 588, "taker_buy_base": 114681.3, "taker_buy_quote": 5048.94967 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.04355, "high": 0.0438, "low": 0.04291, "close": 0.04303, "volume": 1537157.0, "close_time": 1749715199999, "quote_volume": 66424.741208, "trades": 1105, "taker_buy_base": 937253.3, "taker_buy_quote": 40470.400422 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.04304, "high": 0.04341, "low": 0.04234, "close": 0.04234, "volume": 1462830.2, "close_time": 1749729599999, "quote_volume": 62593.308725, "trades": 1031, "taker_buy_base": 648730.6, "taker_buy_quote": 27763.801804 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.04226, "high": 0.04417, "low": 0.04214, "close": 0.04269, "volume": 1132061.4, "close_time": 1749743999999, "quote_volume": 48848.289436, "trades": 1087, "taker_buy_base": 334404.7, "taker_buy_quote": 14449.545773 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.04273, "high": 0.0438, "low": 0.04109, "close": 0.04146, "volume": 1902729.1, "close_time": 1749758399999, "quote_volume": 80796.907942, "trades": 1468, "taker_buy_base": 1270146.6, "taker_buy_quote": 53941.815558 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.04147, "high": 0.04157, "low": 0.04047, "close": 0.04094, "volume": 2032683.2, "close_time": 1749772799999, "quote_volume": 83481.522155, "trades": 1283, "taker_buy_base": 843983.7, "taker_buy_quote": 34639.033193 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04075, "high": 0.04082, "low": 0.03709, "close": 0.03861, "volume": 2953104.9, "close_time": 1749787199999, "quote_volume": 113997.526645, "trades": 1975, "taker_buy_base": 1144282.1, "taker_buy_quote": 43874.502283 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.03848, "high": 0.03848, "low": 0.03656, "close": 0.03767, "volume": 2588831.0, "close_time": 1749801599999, "quote_volume": 96963.943392, "trades": 1353, "taker_buy_base": 1870014.2, "taker_buy_quote": 70079.959387 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.03759, "high": 0.03847, "low": 0.03687, "close": 0.03751, "volume": 1051036.9, "close_time": 1749815999999, "quote_volume": 39341.281967, "trades": 965, "taker_buy_base": 558449.1, "taker_buy_quote": 20913.801646 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.03741, "high": 0.03842, "low": 0.03691, "close": 0.038, "volume": 876143.1, "close_time": 1749830399999, "quote_volume": 33004.874744, "trades": 804, "taker_buy_base": 431782.4, "taker_buy_quote": 16276.633323 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.03793, "high": 0.03867, "low": 0.03768, "close": 0.03797, "volume": 840921.4, "close_time": 1749844799999, "quote_volume": 32204.138618, "trades": 770, "taker_buy_base": 299042.8, "taker_buy_quote": 11440.349748 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.03803, "high": 0.039, "low": 0.03794, "close": 0.03888, "volume": 509501.7, "close_time": 1749859199999, "quote_volume": 19697.887493, "trades": 538, "taker_buy_base": 236375.8, "taker_buy_quote": 9139.438503 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03886, "high": 0.03896, "low": 0.0382, "close": 0.03863, "volume": 298165.4, "close_time": 1749873599999, "quote_volume": 11501.522967, "trades": 434, "taker_buy_base": 134614.3, "taker_buy_quote": 5199.626433 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.03866, "high": 0.03909, "low": 0.03821, "close": 0.03845, "volume": 704204.4, "close_time": 1749887999999, "quote_volume": 27161.874008, "trades": 464, "taker_buy_base": 500728.7, "taker_buy_quote": 19307.728537 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.03841, "high": 0.03841, "low": 0.03781, "close": 0.03813, "volume": 797644.3, "close_time": 1749902399999, "quote_volume": 30327.859212, "trades": 408, "taker_buy_base": 391323.2, "taker_buy_quote": 14870.154475 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.03816, "high": 0.03861, "low": 0.03733, "close": 0.03755, "volume": 518415.5, "close_time": 1749916799999, "quote_volume": 19707.761586, "trades": 526, "taker_buy_base": 250549.4, "taker_buy_quote": 9535.83886 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.03772, "high": 0.03781, "low": 0.03675, "close": 0.03711, "volume": 1155644.8, "close_time": 1749931199999, "quote_volume": 43010.739784, "trades": 667, "taker_buy_base": 530907.4, "taker_buy_quote": 19792.866484 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.03709, "high": 0.03803, "low": 0.03673, "close": 0.03787, "volume": 583508.9, "close_time": 1749945599999, "quote_volume": 21773.712132, "trades": 570, "taker_buy_base": 242522.9, "taker_buy_quote": 9075.662275 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03787, "high": 0.03819, "low": 0.03779, "close": 0.03795, "volume": 412789.5, "close_time": 1749959999999, "quote_volume": 15705.134504, "trades": 315, "taker_buy_base": 187859.3, "taker_buy_quote": 7145.764073 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.03801, "high": 0.03865, "low": 0.03762, "close": 0.03787, "volume": 343145.2, "close_time": 1749974399999, "quote_volume": 13039.737656, "trades": 409, "taker_buy_base": 162051.9, "taker_buy_quote": 6158.854677 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.03787, "high": 0.03798, "low": 0.03724, "close": 0.03778, "volume": 675669.6, "close_time": 1749988799999, "quote_volume": 25452.386645, "trades": 516, "taker_buy_base": 273036.6, "taker_buy_quote": 10280.559898 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.03787, "high": 0.03822, "low": 0.0371, "close": 0.03768, "volume": 888951.9, "close_time": 1750003199999, "quote_volume": 33582.263894, "trades": 769, "taker_buy_base": 443998.5, "taker_buy_quote": 16794.822231 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.03776, "high": 0.03793, "low": 0.03712, "close": 0.03737, "volume": 851674.3, "close_time": 1750017599999, "quote_volume": 31995.700319, "trades": 645, "taker_buy_base": 517302.4, "taker_buy_quote": 19426.276676 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.03739, "high": 0.03784, "low": 0.03678, "close": 0.03752, "volume": 598577.9, "close_time": 1750031999999, "quote_volume": 22310.013573, "trades": 502, "taker_buy_base": 306519.5, "taker_buy_quote": 11457.729423 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03758, "high": 0.03849, "low": 0.037, "close": 0.03809, "volume": 436847.4, "close_time": 1750046399999, "quote_volume": 16562.656028, "trades": 560, "taker_buy_base": 171124.4, "taker_buy_quote": 6482.275275 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.03804, "high": 0.03974, "low": 0.03801, "close": 0.03955, "volume": 563163.3, "close_time": 1750060799999, "quote_volume": 21889.471252, "trades": 742, "taker_buy_base": 325475.3, "taker_buy_quote": 12657.654591 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.03963, "high": 0.04162, "low": 0.03932, "close": 0.0398, "volume": 3059597.6, "close_time": 1750075199999, "quote_volume": 124263.009786, "trades": 1790, "taker_buy_base": 1475500.8, "taker_buy_quote": 59953.976932 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.03982, "high": 0.03982, "low": 0.03873, "close": 0.03879, "volume": 1514235.6, "close_time": 1750089599999, "quote_volume": 59339.991648, "trades": 1185, "taker_buy_base": 773129.1, "taker_buy_quote": 30305.580185 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0388, "high": 0.0394, "low": 0.03846, "close": 0.0388, "volume": 868504.0, "close_time": 1750103999999, "quote_volume": 33817.177603, "trades": 887, "taker_buy_base": 368241.4, "taker_buy_quote": 14346.791859 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.03886, "high": 0.03946, "low": 0.03621, "close": 0.03639, "volume": 1824026.8, "close_time": 1750118399999, "quote_volume": 68864.583775, "trades": 1206, "taker_buy_base": 585977.7, "taker_buy_quote": 22400.758829 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03645, "high": 0.03716, "low": 0.03567, "close": 0.03677, "volume": 915199.1, "close_time": 1750132799999, "quote_volume": 33460.999704, "trades": 859, "taker_buy_base": 550688.4, "taker_buy_quote": 20145.113499 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03679, "high": 0.03682, "low": 0.0361, "close": 0.03613, "volume": 862219.2, "close_time": 1750147199999, "quote_volume": 31384.068196, "trades": 539, "taker_buy_base": 536227.8, "taker_buy_quote": 19508.743227 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.03614, "high": 0.03615, "low": 0.03522, "close": 0.03538, "volume": 836477.3, "close_time": 1750161599999, "quote_volume": 29861.990547, "trades": 640, "taker_buy_base": 421171.5, "taker_buy_quote": 15045.595541 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.03533, "high": 0.03601, "low": 0.03414, "close": 0.03445, "volume": 895224.9, "close_time": 1750175999999, "quote_volume": 31501.287793, "trades": 628, "taker_buy_base": 448788.0, "taker_buy_quote": 15806.064546 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.03442, "high": 0.03494, "low": 0.03326, "close": 0.03458, "volume": 951803.7, "close_time": 1750190399999, "quote_volume": 32482.073206, "trades": 801, "taker_buy_base": 533925.0, "taker_buy_quote": 18253.398487 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.03454, "high": 0.03471, "low": 0.03337, "close": 0.03367, "volume": 837344.3, "close_time": 1750204799999, "quote_volume": 28354.316453, "trades": 590, "taker_buy_base": 397757.2, "taker_buy_quote": 13494.925065 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03369, "high": 0.03409, "low": 0.0334, "close": 0.03396, "volume": 402931.7, "close_time": 1750219199999, "quote_volume": 13570.789284, "trades": 416, "taker_buy_base": 190381.2, "taker_buy_quote": 6410.086145 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.03392, "high": 0.03435, "low": 0.03363, "close": 0.03383, "volume": 857006.9, "close_time": 1750233599999, "quote_volume": 29143.132164, "trades": 428, "taker_buy_base": 391401.0, "taker_buy_quote": 13306.408357 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.03383, "high": 0.03405, "low": 0.03247, "close": 0.03329, "volume": 1583463.4, "close_time": 1750247999999, "quote_volume": 52661.921499, "trades": 652, "taker_buy_base": 800483.1, "taker_buy_quote": 26641.163287 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.03326, "high": 0.03354, "low": 0.032, "close": 0.03308, "volume": 730199.7, "close_time": 1750262399999, "quote_volume": 24009.817643, "trades": 636, "taker_buy_base": 463918.0, "taker_buy_quote": 15252.282882 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.03304, "high": 0.03359, "low": 0.03268, "close": 0.03294, "volume": 678932.8, "close_time": 1750276799999, "quote_volume": 22432.248287, "trades": 544, "taker_buy_base": 279939.8, "taker_buy_quote": 9255.60262 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.03295, "high": 0.03413, "low": 0.03288, "close": 0.03403, "volume": 1099216.4, "close_time": 1750291199999, "quote_volume": 37091.885067, "trades": 501, "taker_buy_base": 573043.8, "taker_buy_quote": 19391.095161 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03405, "high": 0.03463, "low": 0.03349, "close": 0.03369, "volume": 730088.0, "close_time": 1750305599999, "quote_volume": 24801.441766, "trades": 294, "taker_buy_base": 336660.5, "taker_buy_quote": 11441.437209 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0337, "high": 0.03388, "low": 0.03299, "close": 0.03299, "volume": 514435.0, "close_time": 1750319999999, "quote_volume": 17198.805933, "trades": 253, "taker_buy_base": 251112.0, "taker_buy_quote": 8391.422919 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.03301, "high": 0.03348, "low": 0.03283, "close": 0.03294, "volume": 904972.7, "close_time": 1750334399999, "quote_volume": 29966.543191, "trades": 370, "taker_buy_base": 518763.0, "taker_buy_quote": 17175.930112 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.03297, "high": 0.03297, "low": 0.03211, "close": 0.03224, "volume": 922251.8, "close_time": 1750348799999, "quote_volume": 30028.788434, "trades": 390, "taker_buy_base": 468597.0, "taker_buy_quote": 15263.006802 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.03227, "high": 0.03268, "low": 0.03176, "close": 0.03233, "volume": 752757.4, "close_time": 1750363199999, "quote_volume": 24275.881942, "trades": 324, "taker_buy_base": 415125.1, "taker_buy_quote": 13409.034042 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.03236, "high": 0.03268, "low": 0.03206, "close": 0.03253, "volume": 507657.6, "close_time": 1750377599999, "quote_volume": 16444.578663, "trades": 262, "taker_buy_base": 332508.8, "taker_buy_quote": 10770.181754 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03255, "high": 0.03293, "low": 0.03222, "close": 0.03256, "volume": 551215.3, "close_time": 1750391999999, "quote_volume": 17909.058924, "trades": 258, "taker_buy_base": 221874.7, "taker_buy_quote": 7215.094291 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.03255, "high": 0.0335, "low": 0.03191, "close": 0.03324, "volume": 1712805.2, "close_time": 1750406399999, "quote_volume": 56042.016801, "trades": 664, "taker_buy_base": 836570.0, "taker_buy_quote": 27354.952683 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.03329, "high": 0.03362, "low": 0.03296, "close": 0.03347, "volume": 1222250.3, "close_time": 1750420799999, "quote_volume": 40642.618663, "trades": 514, "taker_buy_base": 647264.5, "taker_buy_quote": 21557.037744 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.03344, "high": 0.03368, "low": 0.03226, "close": 0.03238, "volume": 1131084.3, "close_time": 1750435199999, "quote_volume": 37178.745296, "trades": 545, "taker_buy_base": 601519.1, "taker_buy_quote": 19765.285368 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0324, "high": 0.0324, "low": 0.03073, "close": 0.03191, "volume": 2346209.7, "close_time": 1750449599999, "quote_volume": 74253.397936, "trades": 1067, "taker_buy_base": 1174062.8, "taker_buy_quote": 37230.634599 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.03187, "high": 0.03243, "low": 0.03174, "close": 0.03217, "volume": 1130619.9, "close_time": 1750463999999, "quote_volume": 36160.487247, "trades": 583, "taker_buy_base": 539203.3, "taker_buy_quote": 17241.579937 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03223, "high": 0.03311, "low": 0.03198, "close": 0.0329, "volume": 1421738.3, "close_time": 1750478399999, "quote_volume": 46313.017309, "trades": 609, "taker_buy_base": 772098.4, "taker_buy_quote": 25153.876378 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.03288, "high": 0.03315, "low": 0.0326, "close": 0.03281, "volume": 958039.6, "close_time": 1750492799999, "quote_volume": 31492.856002, "trades": 399, "taker_buy_base": 456108.4, "taker_buy_quote": 14992.715648 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.03286, "high": 0.03308, "low": 0.03239, "close": 0.03241, "volume": 950335.6, "close_time": 1750507199999, "quote_volume": 31163.149653, "trades": 412, "taker_buy_base": 515069.3, "taker_buy_quote": 16887.986696 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.03244, "high": 0.03259, "low": 0.03138, "close": 0.03187, "volume": 1507386.0, "close_time": 1750521599999, "quote_volume": 47869.588794, "trades": 797, "taker_buy_base": 936695.7, "taker_buy_quote": 29754.96315 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.03183, "high": 0.03195, "low": 0.0303, "close": 0.03047, "volume": 1593848.9, "close_time": 1750535999999, "quote_volume": 49351.920929, "trades": 819, "taker_buy_base": 834150.0, "taker_buy_quote": 25741.053426 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.03043, "high": 0.03095, "low": 0.02926, "close": 0.03029, "volume": 2145958.3, "close_time": 1750550399999, "quote_volume": 64678.465724, "trades": 1047, "taker_buy_base": 1223917.1, "taker_buy_quote": 36884.1043 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03036, "high": 0.03113, "low": 0.02997, "close": 0.03003, "volume": 567802.3, "close_time": 1750564799999, "quote_volume": 17252.762003, "trades": 399, "taker_buy_base": 253796.9, "taker_buy_quote": 7714.902915 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.03013, "high": 0.03054, "low": 0.03002, "close": 0.03012, "volume": 986823.7, "close_time": 1750579199999, "quote_volume": 29880.322839, "trades": 457, "taker_buy_base": 436842.5, "taker_buy_quote": 13229.452097 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.03014, "high": 0.03015, "low": 0.0294, "close": 0.02955, "volume": 1840405.8, "close_time": 1750593599999, "quote_volume": 54610.990373, "trades": 802, "taker_buy_base": 1027872.8, "taker_buy_quote": 30480.864867 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.02949, "high": 0.02977, "low": 0.02767, "close": 0.02792, "volume": 3359631.4, "close_time": 1750607999999, "quote_volume": 95650.290046, "trades": 1482, "taker_buy_base": 1770579.0, "taker_buy_quote": 50319.593556 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0281, "high": 0.02855, "low": 0.02791, "close": 0.02806, "volume": 1108868.3, "close_time": 1750622399999, "quote_volume": 31237.419602, "trades": 587, "taker_buy_base": 572180.6, "taker_buy_quote": 16104.378899 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.02801, "high": 0.0287, "low": 0.02716, "close": 0.02857, "volume": 2052471.6, "close_time": 1750636799999, "quote_volume": 57117.584352, "trades": 954, "taker_buy_base": 1026816.7, "taker_buy_quote": 28608.769828 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.02861, "high": 0.02903, "low": 0.02841, "close": 0.02865, "volume": 686287.9, "close_time": 1750651199999, "quote_volume": 19692.020539, "trades": 426, "taker_buy_base": 344503.8, "taker_buy_quote": 9901.455623 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.02861, "high": 0.02982, "low": 0.0286, "close": 0.02962, "volume": 916472.3, "close_time": 1750665599999, "quote_volume": 26903.843887, "trades": 442, "taker_buy_base": 367981.0, "taker_buy_quote": 10781.049703 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.02962, "high": 0.02967, "low": 0.02909, "close": 0.02934, "volume": 636799.0, "close_time": 1750679999999, "quote_volume": 18710.315741, "trades": 361, "taker_buy_base": 260501.6, "taker_buy_quote": 7649.460142 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.02935, "high": 0.03078, "low": 0.02917, "close": 0.02977, "volume": 2715191.8, "close_time": 1750694399999, "quote_volume": 81955.529317, "trades": 949, "taker_buy_base": 1407226.2, "taker_buy_quote": 42603.430769 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.02971, "high": 0.0307, "low": 0.02869, "close": 0.03057, "volume": 1630844.4, "close_time": 1750708799999, "quote_volume": 48778.47799, "trades": 791, "taker_buy_base": 803386.6, "taker_buy_quote": 24080.112543 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.03065, "high": 0.03237, "low": 0.03048, "close": 0.03229, "volume": 1435819.5, "close_time": 1750723199999, "quote_volume": 45600.841707, "trades": 775, "taker_buy_base": 740148.3, "taker_buy_quote": 23548.906258 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0324, "high": 0.03251, "low": 0.03197, "close": 0.03209, "volume": 1059758.9, "close_time": 1750737599999, "quote_volume": 34204.405854, "trades": 557, "taker_buy_base": 477484.3, "taker_buy_quote": 15425.170268 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.03207, "high": 0.03316, "low": 0.03186, "close": 0.03238, "volume": 1259356.9, "close_time": 1750751999999, "quote_volume": 40939.652811, "trades": 610, "taker_buy_base": 665299.4, "taker_buy_quote": 21673.592618 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.03244, "high": 0.03267, "low": 0.03178, "close": 0.03194, "volume": 1054731.1, "close_time": 1750766399999, "quote_volume": 33950.852105, "trades": 464, "taker_buy_base": 505007.0, "taker_buy_quote": 16262.616596 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.03194, "high": 0.03242, "low": 0.03178, "close": 0.03189, "volume": 736394.4, "close_time": 1750780799999, "quote_volume": 23633.145798, "trades": 481, "taker_buy_base": 396925.2, "taker_buy_quote": 12738.952035 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.03199, "high": 0.03272, "low": 0.03133, "close": 0.03164, "volume": 925479.8, "close_time": 1750795199999, "quote_volume": 29622.213219, "trades": 516, "taker_buy_base": 462798.8, "taker_buy_quote": 14848.180796 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.03162, "high": 0.03246, "low": 0.03159, "close": 0.03244, "volume": 802452.9, "close_time": 1750809599999, "quote_volume": 25681.344738, "trades": 435, "taker_buy_base": 419119.5, "taker_buy_quote": 13398.845265 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03246, "high": 0.03268, "low": 0.03213, "close": 0.03232, "volume": 750892.3, "close_time": 1750823999999, "quote_volume": 24358.250591, "trades": 398, "taker_buy_base": 377484.1, "taker_buy_quote": 12251.500087 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.03234, "high": 0.03291, "low": 0.03165, "close": 0.03189, "volume": 2225072.3, "close_time": 1750838399999, "quote_volume": 71801.749633, "trades": 1135, "taker_buy_base": 1072975.3, "taker_buy_quote": 34637.568348 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.03192, "high": 0.03196, "low": 0.03125, "close": 0.03183, "volume": 783005.5, "close_time": 1750852799999, "quote_volume": 24718.449043, "trades": 495, "taker_buy_base": 435473.2, "taker_buy_quote": 13747.768898 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.03182, "high": 0.03239, "low": 0.03083, "close": 0.03084, "volume": 896240.7, "close_time": 1750867199999, "quote_volume": 28360.42428, "trades": 598, "taker_buy_base": 474455.1, "taker_buy_quote": 15029.00829 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.03092, "high": 0.03145, "low": 0.03062, "close": 0.03081, "volume": 729036.2, "close_time": 1750881599999, "quote_volume": 22550.461175, "trades": 419, "taker_buy_base": 371484.5, "taker_buy_quote": 11483.713297 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.03086, "high": 0.03124, "low": 0.03034, "close": 0.03069, "volume": 359068.4, "close_time": 1750895999999, "quote_volume": 11040.960732, "trades": 284, "taker_buy_base": 167093.3, "taker_buy_quote": 5137.200435 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03067, "high": 0.0317, "low": 0.03051, "close": 0.03093, "volume": 910675.0, "close_time": 1750910399999, "quote_volume": 28328.941293, "trades": 491, "taker_buy_base": 542493.6, "taker_buy_quote": 16879.601634 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.03093, "high": 0.03172, "low": 0.03036, "close": 0.03132, "volume": 1274768.7, "close_time": 1750924799999, "quote_volume": 39505.366263, "trades": 733, "taker_buy_base": 657647.9, "taker_buy_quote": 20346.630756 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.03131, "high": 0.03156, "low": 0.03064, "close": 0.03101, "volume": 703844.1, "close_time": 1750939199999, "quote_volume": 21915.040936, "trades": 429, "taker_buy_base": 333650.0, "taker_buy_quote": 10386.604853 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.031, "high": 0.031, "low": 0.02951, "close": 0.03015, "volume": 1564354.1, "close_time": 1750953599999, "quote_volume": 47085.251687, "trades": 918, "taker_buy_base": 803622.1, "taker_buy_quote": 24234.585622 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.03011, "high": 0.0302, "low": 0.02946, "close": 0.0301, "volume": 893869.1, "close_time": 1750967999999, "quote_volume": 26649.39866, "trades": 529, "taker_buy_base": 472580.2, "taker_buy_quote": 14084.062883 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.03002, "high": 0.03094, "low": 0.02982, "close": 0.02982, "volume": 904876.0, "close_time": 1750982399999, "quote_volume": 27424.627463, "trades": 516, "taker_buy_base": 489482.3, "taker_buy_quote": 14867.169188 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.02982, "high": 0.03058, "low": 0.02937, "close": 0.03038, "volume": 725801.9, "close_time": 1750996799999, "quote_volume": 21792.187141, "trades": 491, "taker_buy_base": 364145.1, "taker_buy_quote": 10932.475264 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.03032, "high": 0.0307, "low": 0.02987, "close": 0.0299, "volume": 730004.6, "close_time": 1751011199999, "quote_volume": 22091.583246, "trades": 521, "taker_buy_base": 425034.7, "taker_buy_quote": 12869.344576 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.02994, "high": 0.03044, "low": 0.02986, "close": 0.03014, "volume": 854182.8, "close_time": 1751025599999, "quote_volume": 25729.018596, "trades": 444, "taker_buy_base": 414528.3, "taker_buy_quote": 12499.039091 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.03018, "high": 0.03084, "low": 0.02976, "close": 0.03079, "volume": 6267385.3, "close_time": 1751039999999, "quote_volume": 189380.204931, "trades": 2578, "taker_buy_base": 3165329.8, "taker_buy_quote": 95581.596164 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.03072, "high": 0.03112, "low": 0.02976, "close": 0.0299, "volume": 1608383.9, "close_time": 1751054399999, "quote_volume": 48526.846059, "trades": 662, "taker_buy_base": 865791.9, "taker_buy_quote": 26099.719701 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.02983, "high": 0.03072, "low": 0.02983, "close": 0.03058, "volume": 655704.3, "close_time": 1751068799999, "quote_volume": 19943.360642, "trades": 306, "taker_buy_base": 322768.9, "taker_buy_quote": 9810.028776 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03055, "high": 0.03072, "low": 0.03046, "close": 0.03058, "volume": 425399.8, "close_time": 1751083199999, "quote_volume": 13009.05953, "trades": 213, "taker_buy_base": 209637.4, "taker_buy_quote": 6412.456225 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.03056, "high": 0.03059, "low": 0.03025, "close": 0.03056, "volume": 678088.4, "close_time": 1751097599999, "quote_volume": 20604.882758, "trades": 228, "taker_buy_base": 372604.0, "taker_buy_quote": 11328.5343 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.03057, "high": 0.03133, "low": 0.03052, "close": 0.03104, "volume": 3534945.7, "close_time": 1751111999999, "quote_volume": 108894.989361, "trades": 1119, "taker_buy_base": 695201.0, "taker_buy_quote": 21474.001078 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.03102, "high": 0.03196, "low": 0.03084, "close": 0.03153, "volume": 6398635.8, "close_time": 1751126399999, "quote_volume": 199627.81912, "trades": 1330, "taker_buy_base": 4670799.4, "taker_buy_quote": 145336.784482 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.03156, "high": 0.03192, "low": 0.03118, "close": 0.03163, "volume": 1128626.9, "close_time": 1751140799999, "quote_volume": 35657.065644, "trades": 605, "taker_buy_base": 622557.9, "taker_buy_quote": 19666.085067 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.03158, "high": 0.03233, "low": 0.03142, "close": 0.03199, "volume": 880795.3, "close_time": 1751155199999, "quote_volume": 28090.991907, "trades": 559, "taker_buy_base": 474958.9, "taker_buy_quote": 15150.696575 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03201, "high": 0.03211, "low": 0.03136, "close": 0.03152, "volume": 615465.5, "close_time": 1751169599999, "quote_volume": 19513.384503, "trades": 381, "taker_buy_base": 342408.5, "taker_buy_quote": 10853.89485 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.03154, "high": 0.03233, "low": 0.03142, "close": 0.03226, "volume": 518959.6, "close_time": 1751183999999, "quote_volume": 16512.903777, "trades": 369, "taker_buy_base": 255825.8, "taker_buy_quote": 8151.135387 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0323, "high": 0.0326, "low": 0.03199, "close": 0.03213, "volume": 998484.0, "close_time": 1751198399999, "quote_volume": 32211.109399, "trades": 468, "taker_buy_base": 545621.6, "taker_buy_quote": 17611.562097 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.03212, "high": 0.03238, "low": 0.03161, "close": 0.03178, "volume": 711446.3, "close_time": 1751212799999, "quote_volume": 22750.164535, "trades": 388, "taker_buy_base": 288167.4, "taker_buy_quote": 9222.919375 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.03181, "high": 0.03219, "low": 0.03164, "close": 0.03219, "volume": 1376412.5, "close_time": 1751227199999, "quote_volume": 43894.335451, "trades": 645, "taker_buy_base": 941762.6, "taker_buy_quote": 30028.949603 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.03219, "high": 0.03432, "low": 0.03202, "close": 0.03397, "volume": 7394422.9, "close_time": 1751241599999, "quote_volume": 241651.506618, "trades": 1751, "taker_buy_base": 3772584.8, "taker_buy_quote": 123022.119098 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03401, "high": 0.03412, "low": 0.033, "close": 0.03312, "volume": 865348.7, "close_time": 1751255999999, "quote_volume": 28960.18112, "trades": 595, "taker_buy_base": 440262.6, "taker_buy_quote": 14731.96412 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.03311, "high": 0.03371, "low": 0.03273, "close": 0.03347, "volume": 1127774.6, "close_time": 1751270399999, "quote_volume": 37435.967008, "trades": 763, "taker_buy_base": 530459.6, "taker_buy_quote": 17636.004748 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0335, "high": 0.03354, "low": 0.03243, "close": 0.03266, "volume": 961896.9, "close_time": 1751284799999, "quote_volume": 31634.538325, "trades": 646, "taker_buy_base": 466262.9, "taker_buy_quote": 15342.143009 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.03267, "high": 0.03283, "low": 0.03157, "close": 0.03208, "volume": 1458359.1, "close_time": 1751299199999, "quote_volume": 46874.353451, "trades": 978, "taker_buy_base": 701042.6, "taker_buy_quote": 22525.277328 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0321, "high": 0.03274, "low": 0.03196, "close": 0.03262, "volume": 547678.9, "close_time": 1751313599999, "quote_volume": 17723.086552, "trades": 456, "taker_buy_base": 262565.8, "taker_buy_quote": 8492.39195 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.03263, "high": 0.03287, "low": 0.03212, "close": 0.03215, "volume": 457687.8, "close_time": 1751327999999, "quote_volume": 14829.88412, "trades": 366, "taker_buy_base": 237003.5, "taker_buy_quote": 7679.506921 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03217, "high": 0.03228, "low": 0.03156, "close": 0.03185, "volume": 377143.7, "close_time": 1751342399999, "quote_volume": 12023.101164, "trades": 352, "taker_buy_base": 204376.8, "taker_buy_quote": 6513.737911 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.03183, "high": 0.03185, "low": 0.03091, "close": 0.03157, "volume": 735786.8, "close_time": 1751356799999, "quote_volume": 23002.119375, "trades": 484, "taker_buy_base": 365244.2, "taker_buy_quote": 11439.542391 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.03156, "high": 0.03186, "low": 0.03095, "close": 0.03095, "volume": 563718.9, "close_time": 1751371199999, "quote_volume": 17747.891544, "trades": 400, "taker_buy_base": 286554.9, "taker_buy_quote": 9013.33496 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.03101, "high": 0.03164, "low": 0.03065, "close": 0.03112, "volume": 559213.1, "close_time": 1751385599999, "quote_volume": 17405.661437, "trades": 343, "taker_buy_base": 246183.7, "taker_buy_quote": 7686.711215 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.03119, "high": 0.0313, "low": 0.03029, "close": 0.03058, "volume": 418531.1, "close_time": 1751399999999, "quote_volume": 12833.369201, "trades": 201, "taker_buy_base": 155107.3, "taker_buy_quote": 4764.486539 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.03041, "high": 0.03131, "low": 0.03034, "close": 0.0309, "volume": 513316.6, "close_time": 1751414399999, "quote_volume": 15801.401818, "trades": 205, "taker_buy_base": 179083.0, "taker_buy_quote": 5503.594544 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03095, "high": 0.03134, "low": 0.03042, "close": 0.03076, "volume": 444194.0, "close_time": 1751428799999, "quote_volume": 13705.063549, "trades": 346, "taker_buy_base": 279727.6, "taker_buy_quote": 8631.3433 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.03076, "high": 0.03192, "low": 0.03072, "close": 0.0315, "volume": 688217.6, "close_time": 1751443199999, "quote_volume": 21660.233281, "trades": 419, "taker_buy_base": 394774.6, "taker_buy_quote": 12425.736946 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.03159, "high": 0.03209, "low": 0.03152, "close": 0.03174, "volume": 424839.0, "close_time": 1751457599999, "quote_volume": 13480.510903, "trades": 299, "taker_buy_base": 254362.0, "taker_buy_quote": 8071.544011 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.03179, "high": 0.03316, "low": 0.03147, "close": 0.03307, "volume": 1304414.3, "close_time": 1751471999999, "quote_volume": 42045.530358, "trades": 666, "taker_buy_base": 380339.7, "taker_buy_quote": 12289.469997 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.03309, "high": 0.03621, "low": 0.03308, "close": 0.03532, "volume": 5525174.1, "close_time": 1751486399999, "quote_volume": 194601.318234, "trades": 2435, "taker_buy_base": 2862163.2, "taker_buy_quote": 100896.85596 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.03532, "high": 0.036, "low": 0.03401, "close": 0.03434, "volume": 5297729.5, "close_time": 1751500799999, "quote_volume": 186068.122912, "trades": 1674, "taker_buy_base": 2785790.9, "taker_buy_quote": 97028.300903 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0344, "high": 0.03479, "low": 0.03384, "close": 0.03385, "volume": 981510.9, "close_time": 1751515199999, "quote_volume": 33630.229771, "trades": 609, "taker_buy_base": 559997.3, "taker_buy_quote": 19178.843709 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.03383, "high": 0.03573, "low": 0.03374, "close": 0.03519, "volume": 1734355.3, "close_time": 1751529599999, "quote_volume": 60244.19183, "trades": 966, "taker_buy_base": 1012546.7, "taker_buy_quote": 35228.354879 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.03521, "high": 0.03579, "low": 0.0348, "close": 0.03493, "volume": 1569322.0, "close_time": 1751543999999, "quote_volume": 55413.849163, "trades": 853, "taker_buy_base": 820896.2, "taker_buy_quote": 28991.898077 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.03493, "high": 0.03594, "low": 0.03418, "close": 0.03424, "volume": 2758105.4, "close_time": 1751558399999, "quote_volume": 96850.149617, "trades": 1421, "taker_buy_base": 1405438.4, "taker_buy_quote": 49451.998003 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.03435, "high": 0.03522, "low": 0.03421, "close": 0.03511, "volume": 928335.6, "close_time": 1751572799999, "quote_volume": 32100.269661, "trades": 637, "taker_buy_base": 560553.5, "taker_buy_quote": 19374.659719 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.03514, "high": 0.03764, "low": 0.03508, "close": 0.03613, "volume": 6334962.9, "close_time": 1751587199999, "quote_volume": 230609.958611, "trades": 2438, "taker_buy_base": 2338828.4, "taker_buy_quote": 85277.790176 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03604, "high": 0.03715, "low": 0.036, "close": 0.03658, "volume": 2705437.8, "close_time": 1751601599999, "quote_volume": 98896.442135, "trades": 1629, "taker_buy_base": 1610397.0, "taker_buy_quote": 58845.055989 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.03664, "high": 0.03728, "low": 0.03413, "close": 0.03422, "volume": 3586999.6, "close_time": 1751615999999, "quote_volume": 128512.241356, "trades": 2223, "taker_buy_base": 1662606.4, "taker_buy_quote": 59534.862234 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.03419, "high": 0.03419, "low": 0.03332, "close": 0.03349, "volume": 4050845.4, "close_time": 1751630399999, "quote_volume": 136275.411746, "trades": 1128, "taker_buy_base": 2303140.3, "taker_buy_quote": 77423.591581 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.03341, "high": 0.03384, "low": 0.03265, "close": 0.03273, "volume": 980055.1, "close_time": 1751644799999, "quote_volume": 32564.60005, "trades": 780, "taker_buy_base": 544556.3, "taker_buy_quote": 18107.23454 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.03272, "high": 0.03281, "low": 0.03217, "close": 0.03222, "volume": 484332.1, "close_time": 1751659199999, "quote_volume": 15726.186256, "trades": 459, "taker_buy_base": 197614.3, "taker_buy_quote": 6417.20495 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.03222, "high": 0.0333, "low": 0.03219, "close": 0.03321, "volume": 1403714.0, "close_time": 1751673599999, "quote_volume": 45840.492263, "trades": 615, "taker_buy_base": 744241.9, "taker_buy_quote": 24371.666831 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03313, "high": 0.03366, "low": 0.03283, "close": 0.03344, "volume": 397154.6, "close_time": 1751687999999, "quote_volume": 13187.049201, "trades": 389, "taker_buy_base": 204610.0, "taker_buy_quote": 6797.35485 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0334, "high": 0.03346, "low": 0.03262, "close": 0.03327, "volume": 604100.4, "close_time": 1751702399999, "quote_volume": 19999.0772, "trades": 431, "taker_buy_base": 355523.7, "taker_buy_quote": 11779.577921 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.03328, "high": 0.03354, "low": 0.03279, "close": 0.03314, "volume": 527555.9, "close_time": 1751716799999, "quote_volume": 17530.68344, "trades": 381, "taker_buy_base": 197461.1, "taker_buy_quote": 6558.77322 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0331, "high": 0.0331, "low": 0.03251, "close": 0.03287, "volume": 579073.0, "close_time": 1751731199999, "quote_volume": 19002.375181, "trades": 362, "taker_buy_base": 211774.1, "taker_buy_quote": 6951.237752 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.03286, "high": 0.03319, "low": 0.03186, "close": 0.03234, "volume": 409337.5, "close_time": 1751745599999, "quote_volume": 13296.920814, "trades": 388, "taker_buy_base": 140187.5, "taker_buy_quote": 4575.574974 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.03234, "high": 0.03295, "low": 0.03234, "close": 0.03283, "volume": 513559.4, "close_time": 1751759999999, "quote_volume": 16804.711429, "trades": 337, "taker_buy_base": 158229.8, "taker_buy_quote": 5185.160019 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03285, "high": 0.03285, "low": 0.03226, "close": 0.03239, "volume": 261435.3, "close_time": 1751774399999, "quote_volume": 8492.508052, "trades": 197, "taker_buy_base": 122854.6, "taker_buy_quote": 3992.775437 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.03238, "high": 0.03276, "low": 0.03224, "close": 0.03245, "volume": 218590.7, "close_time": 1751788799999, "quote_volume": 7103.854808, "trades": 208, "taker_buy_base": 120446.7, "taker_buy_quote": 3915.33716 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.03245, "high": 0.03273, "low": 0.03218, "close": 0.03272, "volume": 566836.4, "close_time": 1751803199999, "quote_volume": 18377.41887, "trades": 333, "taker_buy_base": 271613.5, "taker_buy_quote": 8807.373087 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.03262, "high": 0.03376, "low": 0.03259, "close": 0.03365, "volume": 1529857.8, "close_time": 1751817599999, "quote_volume": 50701.919071, "trades": 720, "taker_buy_base": 733810.0, "taker_buy_quote": 24297.092347 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.03366, "high": 0.03391, "low": 0.03304, "close": 0.03339, "volume": 690938.7, "close_time": 1751831999999, "quote_volume": 23211.353268, "trades": 422, "taker_buy_base": 408745.6, "taker_buy_quote": 13758.219401 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.03344, "high": 0.03424, "low": 0.0333, "close": 0.03357, "volume": 1011061.8, "close_time": 1751846399999, "quote_volume": 34141.834522, "trades": 567, "taker_buy_base": 448273.5, "taker_buy_quote": 15206.930222 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03358, "high": 0.03441, "low": 0.03349, "close": 0.03367, "volume": 339683.8, "close_time": 1751860799999, "quote_volume": 11514.678852, "trades": 303, "taker_buy_base": 206207.7, "taker_buy_quote": 6972.001714 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.03366, "high": 0.03392, "low": 0.03327, "close": 0.03381, "volume": 233964.5, "close_time": 1751875199999, "quote_volume": 7877.416626, "trades": 297, "taker_buy_base": 96075.7, "taker_buy_quote": 3233.92811 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.03381, "high": 0.0339, "low": 0.03301, "close": 0.03324, "volume": 127203.6, "close_time": 1751889599999, "quote_volume": 4259.693411, "trades": 151, "taker_buy_base": 76535.9, "taker_buy_quote": 2562.530509 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.03319, "high": 0.03356, "low": 0.0328, "close": 0.03306, "volume": 834325.6, "close_time": 1751903999999, "quote_volume": 27664.345226, "trades": 542, "taker_buy_base": 384517.9, "taker_buy_quote": 12776.701102 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.03308, "high": 0.03348, "low": 0.03276, "close": 0.0332, "volume": 258282.4, "close_time": 1751918399999, "quote_volume": 8546.263125, "trades": 483, "taker_buy_base": 116287.9, "taker_buy_quote": 3845.829564 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.03319, "high": 0.03319, "low": 0.03254, "close": 0.0331, "volume": 782432.1, "close_time": 1751932799999, "quote_volume": 25770.176381, "trades": 457, "taker_buy_base": 348856.8, "taker_buy_quote": 11484.358483 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03309, "high": 0.03327, "low": 0.03233, "close": 0.03258, "volume": 350742.0, "close_time": 1751947199999, "quote_volume": 11456.92479, "trades": 492, "taker_buy_base": 160934.8, "taker_buy_quote": 5262.054062 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.03249, "high": 0.03294, "low": 0.03229, "close": 0.03265, "volume": 343457.3, "close_time": 1751961599999, "quote_volume": 11199.237907, "trades": 382, "taker_buy_base": 222034.5, "taker_buy_quote": 7241.641108 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.03269, "high": 0.03356, "low": 0.03242, "close": 0.03309, "volume": 438487.3, "close_time": 1751975999999, "quote_volume": 14512.584259, "trades": 515, "taker_buy_base": 217252.4, "taker_buy_quote": 7190.253773 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.03315, "high": 0.03444, "low": 0.03306, "close": 0.03406, "volume": 2932488.8, "close_time": 1751990399999, "quote_volume": 99673.1469, "trades": 1616, "taker_buy_base": 1285668.4, "taker_buy_quote": 43549.091278 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.03396, "high": 0.0365, "low": 0.03391, "close": 0.03463, "volume": 5120463.1, "close_time": 1752004799999, "quote_volume": 179560.250398, "trades": 2558, "taker_buy_base": 2207298.6, "taker_buy_quote": 77689.012838 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0346, "high": 0.03572, "low": 0.03435, "close": 0.03515, "volume": 3092795.9, "close_time": 1752019199999, "quote_volume": 108775.60018, "trades": 1419, "taker_buy_base": 1381225.3, "taker_buy_quote": 48431.474233 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03516, "high": 0.0352, "low": 0.03447, "close": 0.03455, "volume": 563259.8, "close_time": 1752033599999, "quote_volume": 19559.938324, "trades": 707, "taker_buy_base": 291303.5, "taker_buy_quote": 10111.33513 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.03455, "high": 0.03589, "low": 0.03455, "close": 0.03582, "volume": 1168510.8, "close_time": 1752047999999, "quote_volume": 41210.713928, "trades": 1536, "taker_buy_base": 630839.5, "taker_buy_quote": 22312.635394 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.03577, "high": 0.03703, "low": 0.03535, "close": 0.03571, "volume": 2553930.1, "close_time": 1752062399999, "quote_volume": 92470.57499, "trades": 3595, "taker_buy_base": 1252850.4, "taker_buy_quote": 45408.792495 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.03566, "high": 0.0363, "low": 0.03517, "close": 0.03529, "volume": 1493293.2, "close_time": 1752076799999, "quote_volume": 53210.807547, "trades": 1471, "taker_buy_base": 719041.1, "taker_buy_quote": 25655.979023 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.03533, "high": 0.03558, "low": 0.03456, "close": 0.03558, "volume": 816971.7, "close_time": 1752091199999, "quote_volume": 28669.463856, "trades": 1021, "taker_buy_base": 427776.3, "taker_buy_quote": 15029.024622 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.03559, "high": 0.03603, "low": 0.03511, "close": 0.03579, "volume": 1078257.5, "close_time": 1752105599999, "quote_volume": 38484.205634, "trades": 897, "taker_buy_base": 527227.4, "taker_buy_quote": 18819.768103 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03587, "high": 0.03596, "low": 0.03518, "close": 0.03543, "volume": 563043.0, "close_time": 1752119999999, "quote_volume": 20004.958432, "trades": 792, "taker_buy_base": 243083.3, "taker_buy_quote": 8643.042317 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.03541, "high": 0.03575, "low": 0.03503, "close": 0.03518, "volume": 816194.6, "close_time": 1752134399999, "quote_volume": 28929.84064, "trades": 669, "taker_buy_base": 190138.4, "taker_buy_quote": 6730.551853 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.03519, "high": 0.03555, "low": 0.0348, "close": 0.03522, "volume": 1035234.2, "close_time": 1752148799999, "quote_volume": 36379.001207, "trades": 780, "taker_buy_base": 671261.3, "taker_buy_quote": 23589.869565 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.03524, "high": 0.03586, "low": 0.03484, "close": 0.03487, "volume": 1585365.9, "close_time": 1752163199999, "quote_volume": 56014.777211, "trades": 926, "taker_buy_base": 491534.8, "taker_buy_quote": 17324.125697 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.03491, "high": 0.03715, "low": 0.03491, "close": 0.03653, "volume": 2028283.7, "close_time": 1752177599999, "quote_volume": 73651.399244, "trades": 1345, "taker_buy_base": 940384.0, "taker_buy_quote": 34280.573534 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.03644, "high": 0.03961, "low": 0.03644, "close": 0.03925, "volume": 1500175.3, "close_time": 1752191999999, "quote_volume": 57537.257903, "trades": 1501, "taker_buy_base": 827735.3, "taker_buy_quote": 31872.73093 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03929, "high": 0.04119, "low": 0.03829, "close": 0.04117, "volume": 1426623.5, "close_time": 1752206399999, "quote_volume": 56676.379674, "trades": 1301, "taker_buy_base": 567287.3, "taker_buy_quote": 22561.846095 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.04121, "high": 0.04309, "low": 0.04071, "close": 0.04114, "volume": 3266039.0, "close_time": 1752220799999, "quote_volume": 136368.587079, "trades": 2803, "taker_buy_base": 1899248.5, "taker_buy_quote": 79053.990776 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.04119, "high": 0.0423, "low": 0.04091, "close": 0.041, "volume": 1168960.1, "close_time": 1752235199999, "quote_volume": 48458.121803, "trades": 1564, "taker_buy_base": 436673.8, "taker_buy_quote": 18123.36127 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.04108, "high": 0.04361, "low": 0.04074, "close": 0.04092, "volume": 3328103.8, "close_time": 1752249599999, "quote_volume": 140647.224593, "trades": 3601, "taker_buy_base": 1493098.8, "taker_buy_quote": 63359.10597 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.04101, "high": 0.04278, "low": 0.04072, "close": 0.04266, "volume": 828543.0, "close_time": 1752263999999, "quote_volume": 34691.257882, "trades": 2074, "taker_buy_base": 459106.3, "taker_buy_quote": 19222.773497 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0425, "high": 0.04269, "low": 0.04019, "close": 0.04069, "volume": 1242948.3, "close_time": 1752278399999, "quote_volume": 51656.131365, "trades": 2177, "taker_buy_base": 668556.7, "taker_buy_quote": 27802.518814 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.04075, "high": 0.04153, "low": 0.03958, "close": 0.04095, "volume": 730044.2, "close_time": 1752292799999, "quote_volume": 29538.694797, "trades": 1708, "taker_buy_base": 294028.2, "taker_buy_quote": 11926.090084 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.04097, "high": 0.04097, "low": 0.039, "close": 0.03975, "volume": 1035454.8, "close_time": 1752307199999, "quote_volume": 40978.478903, "trades": 1370, "taker_buy_base": 447170.7, "taker_buy_quote": 17653.701823 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.03976, "high": 0.04004, "low": 0.03891, "close": 0.03969, "volume": 819685.7, "close_time": 1752321599999, "quote_volume": 32310.323303, "trades": 969, "taker_buy_base": 299568.6, "taker_buy_quote": 11816.023594 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.03961, "high": 0.03993, "low": 0.03682, "close": 0.03724, "volume": 3500461.9, "close_time": 1752335999999, "quote_volume": 133501.291083, "trades": 2243, "taker_buy_base": 1598920.4, "taker_buy_quote": 60953.498988 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.03723, "high": 0.039, "low": 0.0371, "close": 0.0386, "volume": 765147.6, "close_time": 1752350399999, "quote_volume": 29198.551291, "trades": 1166, "taker_buy_base": 279096.3, "taker_buy_quote": 10689.588786 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.03858, "high": 0.03858, "low": 0.03765, "close": 0.0384, "volume": 591503.3, "close_time": 1752364799999, "quote_volume": 22586.141988, "trades": 958, "taker_buy_base": 392069.7, "taker_buy_quote": 14977.96197 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03844, "high": 0.03874, "low": 0.03792, "close": 0.03826, "volume": 536016.3, "close_time": 1752379199999, "quote_volume": 20555.187092, "trades": 757, "taker_buy_base": 199619.1, "taker_buy_quote": 7666.781698 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.03825, "high": 0.03992, "low": 0.03789, "close": 0.03939, "volume": 1450733.5, "close_time": 1752393599999, "quote_volume": 56984.627968, "trades": 1434, "taker_buy_base": 714499.9, "taker_buy_quote": 27996.880785 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.03938, "high": 0.03955, "low": 0.0385, "close": 0.03913, "volume": 2464415.7, "close_time": 1752407999999, "quote_volume": 96454.455037, "trades": 1412, "taker_buy_base": 1269994.8, "taker_buy_quote": 49628.502517 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.03924, "high": 0.0452, "low": 0.03896, "close": 0.04295, "volume": 7870756.4, "close_time": 1752422399999, "quote_volume": 336489.274079, "trades": 6402, "taker_buy_base": 3957634.6, "taker_buy_quote": 169418.263619 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.04298, "high": 0.04454, "low": 0.04243, "close": 0.04368, "volume": 4191241.9, "close_time": 1752436799999, "quote_volume": 183084.637893, "trades": 6516, "taker_buy_base": 2565627.8, "taker_buy_quote": 111944.694196 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.04366, "high": 0.04432, "low": 0.04139, "close": 0.04232, "volume": 2583745.8, "close_time": 1752451199999, "quote_volume": 109598.756707, "trades": 2523, "taker_buy_base": 1120275.9, "taker_buy_quote": 47416.438425 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04225, "high": 0.04394, "low": 0.04194, "close": 0.04343, "volume": 1305559.7, "close_time": 1752465599999, "quote_volume": 56447.631064, "trades": 1690, "taker_buy_base": 773632.6, "taker_buy_quote": 33470.496502 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.04343, "high": 0.04459, "low": 0.04265, "close": 0.04329, "volume": 2050931.7, "close_time": 1752479999999, "quote_volume": 89400.299746, "trades": 2128, "taker_buy_base": 970959.8, "taker_buy_quote": 42349.637566 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0433, "high": 0.04394, "low": 0.0422, "close": 0.04256, "volume": 2320228.2, "close_time": 1752494399999, "quote_volume": 99973.592153, "trades": 2127, "taker_buy_base": 986341.3, "taker_buy_quote": 42506.405232 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.04256, "high": 0.04302, "low": 0.04064, "close": 0.04108, "volume": 4077654.9, "close_time": 1752508799999, "quote_volume": 170378.607127, "trades": 2837, "taker_buy_base": 1693029.5, "taker_buy_quote": 70814.698462 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0411, "high": 0.04181, "low": 0.04045, "close": 0.04087, "volume": 947087.8, "close_time": 1752523199999, "quote_volume": 39013.645522, "trades": 1153, "taker_buy_base": 444223.6, "taker_buy_quote": 18323.974054 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.04073, "high": 0.04166, "low": 0.04025, "close": 0.04137, "volume": 753872.6, "close_time": 1752537599999, "quote_volume": 31055.538205, "trades": 840, "taker_buy_base": 388269.8, "taker_buy_quote": 16047.323328 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0412, "high": 0.04182, "low": 0.03922, "close": 0.03959, "volume": 1497799.7, "close_time": 1752551999999, "quote_volume": 60182.530352, "trades": 1283, "taker_buy_base": 634183.3, "taker_buy_quote": 25589.404217 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.03964, "high": 0.04081, "low": 0.03903, "close": 0.04014, "volume": 1910221.9, "close_time": 1752566399999, "quote_volume": 76258.066729, "trades": 898, "taker_buy_base": 1090508.0, "taker_buy_quote": 43532.105399 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.04018, "high": 0.04095, "low": 0.03976, "close": 0.04066, "volume": 1018099.4, "close_time": 1752580799999, "quote_volume": 41429.607939, "trades": 724, "taker_buy_base": 293492.1, "taker_buy_quote": 11918.207432 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.04074, "high": 0.04209, "low": 0.0398, "close": 0.04178, "volume": 1337590.2, "close_time": 1752595199999, "quote_volume": 55011.001825, "trades": 1011, "taker_buy_base": 834674.9, "taker_buy_quote": 34443.036696 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.04166, "high": 0.04374, "low": 0.04158, "close": 0.04229, "volume": 879492.6, "close_time": 1752609599999, "quote_volume": 37619.993124, "trades": 694, "taker_buy_base": 551980.0, "taker_buy_quote": 23641.313911 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.04245, "high": 0.04429, "low": 0.04229, "close": 0.04394, "volume": 941409.3, "close_time": 1752623999999, "quote_volume": 41029.386459, "trades": 492, "taker_buy_base": 518880.5, "taker_buy_quote": 22593.835038 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04388, "high": 0.04424, "low": 0.04243, "close": 0.04288, "volume": 356969.9, "close_time": 1752638399999, "quote_volume": 15483.327542, "trades": 676, "taker_buy_base": 154959.8, "taker_buy_quote": 6735.948896 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.04276, "high": 0.04373, "low": 0.04229, "close": 0.04337, "volume": 382244.1, "close_time": 1752652799999, "quote_volume": 16513.360656, "trades": 575, "taker_buy_base": 214267.9, "taker_buy_quote": 9261.729766 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0433, "high": 0.04336, "low": 0.04252, "close": 0.04288, "volume": 703366.1, "close_time": 1752667199999, "quote_volume": 30141.553936, "trades": 722, "taker_buy_base": 303371.8, "taker_buy_quote": 13014.001273 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.04291, "high": 0.04383, "low": 0.04241, "close": 0.04325, "volume": 891070.7, "close_time": 1752681599999, "quote_volume": 38387.076602, "trades": 994, "taker_buy_base": 571187.7, "taker_buy_quote": 24632.073669 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.04346, "high": 0.04484, "low": 0.04337, "close": 0.04415, "volume": 1109170.8, "close_time": 1752695999999, "quote_volume": 49102.642632, "trades": 1299, "taker_buy_base": 602148.8, "taker_buy_quote": 26743.549915 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.04425, "high": 0.04508, "low": 0.04311, "close": 0.04368, "volume": 1074887.4, "close_time": 1752710399999, "quote_volume": 47489.579414, "trades": 1218, "taker_buy_base": 462860.2, "taker_buy_quote": 20526.164383 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.04368, "high": 0.04463, "low": 0.04206, "close": 0.04264, "volume": 826067.2, "close_time": 1752724799999, "quote_volume": 35531.132808, "trades": 986, "taker_buy_base": 530295.8, "taker_buy_quote": 22750.277222 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.04263, "high": 0.0445, "low": 0.04248, "close": 0.04399, "volume": 495486.5, "close_time": 1752739199999, "quote_volume": 21568.778317, "trades": 788, "taker_buy_base": 273172.4, "taker_buy_quote": 11900.633358 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.04405, "high": 0.04488, "low": 0.04371, "close": 0.04418, "volume": 622355.8, "close_time": 1752753599999, "quote_volume": 27557.599452, "trades": 935, "taker_buy_base": 350890.8, "taker_buy_quote": 15535.528167 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.04421, "high": 0.04458, "low": 0.04321, "close": 0.04415, "volume": 907360.8, "close_time": 1752767999999, "quote_volume": 39957.64437, "trades": 1233, "taker_buy_base": 426458.2, "taker_buy_quote": 18787.13711 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0441, "high": 0.04416, "low": 0.0423, "close": 0.0426, "volume": 1132213.4, "close_time": 1752782399999, "quote_volume": 48890.166721, "trades": 1246, "taker_buy_base": 556775.4, "taker_buy_quote": 24107.140409 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.04262, "high": 0.04455, "low": 0.04187, "close": 0.04372, "volume": 918877.0, "close_time": 1752796799999, "quote_volume": 39799.399499, "trades": 1193, "taker_buy_base": 456132.3, "taker_buy_quote": 19791.993619 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0439, "high": 0.04556, "low": 0.04344, "close": 0.04551, "volume": 685559.4, "close_time": 1752811199999, "quote_volume": 30678.197737, "trades": 917, "taker_buy_base": 375264.2, "taker_buy_quote": 16828.510245 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.04543, "high": 0.0471, "low": 0.04516, "close": 0.0452, "volume": 997319.9, "close_time": 1752825599999, "quote_volume": 46160.975874, "trades": 1339, "taker_buy_base": 572841.7, "taker_buy_quote": 26568.0282 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.04533, "high": 0.04573, "low": 0.04409, "close": 0.04463, "volume": 720860.1, "close_time": 1752839999999, "quote_volume": 32336.492658, "trades": 909, "taker_buy_base": 290237.5, "taker_buy_quote": 13034.089165 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.04472, "high": 0.04641, "low": 0.0428, "close": 0.04317, "volume": 1883118.6, "close_time": 1752854399999, "quote_volume": 83743.919455, "trades": 1774, "taker_buy_base": 873727.5, "taker_buy_quote": 39126.837393 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0432, "high": 0.04398, "low": 0.04263, "close": 0.043, "volume": 1025744.7, "close_time": 1752868799999, "quote_volume": 44242.936118, "trades": 921, "taker_buy_base": 654485.3, "taker_buy_quote": 28165.175141 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.043, "high": 0.04318, "low": 0.04115, "close": 0.04258, "volume": 1510963.9, "close_time": 1752883199999, "quote_volume": 63657.677001, "trades": 1376, "taker_buy_base": 541910.0, "taker_buy_quote": 22912.135251 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0426, "high": 0.04331, "low": 0.04115, "close": 0.04327, "volume": 902393.3, "close_time": 1752897599999, "quote_volume": 38024.535578, "trades": 816, "taker_buy_base": 261004.9, "taker_buy_quote": 11020.294114 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.04338, "high": 0.04361, "low": 0.04257, "close": 0.04265, "volume": 989055.8, "close_time": 1752911999999, "quote_volume": 42476.870703, "trades": 711, "taker_buy_base": 822979.3, "taker_buy_quote": 35335.34569 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.04266, "high": 0.04267, "low": 0.04166, "close": 0.0418, "volume": 986526.6, "close_time": 1752926399999, "quote_volume": 41683.312235, "trades": 714, "taker_buy_base": 747160.8, "taker_buy_quote": 31582.40454 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.04189, "high": 0.04211, "low": 0.0411, "close": 0.04166, "volume": 1228851.1, "close_time": 1752940799999, "quote_volume": 51428.43919, "trades": 893, "taker_buy_base": 436376.4, "taker_buy_quote": 18248.953197 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.04166, "high": 0.04314, "low": 0.04138, "close": 0.0429, "volume": 717769.8, "close_time": 1752955199999, "quote_volume": 30163.304209, "trades": 710, "taker_buy_base": 277919.3, "taker_buy_quote": 11776.50328 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.04293, "high": 0.04354, "low": 0.04254, "close": 0.04351, "volume": 306183.4, "close_time": 1752969599999, "quote_volume": 13194.475424, "trades": 474, "taker_buy_base": 167064.3, "taker_buy_quote": 7207.994243 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04351, "high": 0.04375, "low": 0.04292, "close": 0.04332, "volume": 290849.5, "close_time": 1752983999999, "quote_volume": 12585.316817, "trades": 449, "taker_buy_base": 143052.1, "taker_buy_quote": 6193.117523 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.04333, "high": 0.04492, "low": 0.0431, "close": 0.04411, "volume": 631214.5, "close_time": 1752998399999, "quote_volume": 27787.621725, "trades": 647, "taker_buy_base": 320744.8, "taker_buy_quote": 14144.292425 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.04407, "high": 0.04476, "low": 0.04403, "close": 0.0445, "volume": 886958.3, "close_time": 1753012799999, "quote_volume": 39374.505128, "trades": 656, "taker_buy_base": 401220.8, "taker_buy_quote": 17828.700407 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.04445, "high": 0.04552, "low": 0.04385, "close": 0.04541, "volume": 1280497.2, "close_time": 1753027199999, "quote_volume": 56897.077883, "trades": 791, "taker_buy_base": 450288.4, "taker_buy_quote": 20074.722048 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.04553, "high": 0.04601, "low": 0.04483, "close": 0.04517, "volume": 2758967.6, "close_time": 1753041599999, "quote_volume": 125679.29861, "trades": 1256, "taker_buy_base": 1155582.2, "taker_buy_quote": 52654.857254 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.04507, "high": 0.04537, "low": 0.04336, "close": 0.04452, "volume": 850015.8, "close_time": 1753055999999, "quote_volume": 37900.541084, "trades": 919, "taker_buy_base": 375357.7, "taker_buy_quote": 16774.122107 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04454, "high": 0.04659, "low": 0.04361, "close": 0.04651, "volume": 648681.1, "close_time": 1753070399999, "quote_volume": 29250.184244, "trades": 836, "taker_buy_base": 404517.4, "taker_buy_quote": 18304.157582 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.04648, "high": 0.04664, "low": 0.0459, "close": 0.04614, "volume": 834576.4, "close_time": 1753084799999, "quote_volume": 38670.574436, "trades": 719, "taker_buy_base": 480117.7, "taker_buy_quote": 22257.868561 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.04621, "high": 0.047, "low": 0.04575, "close": 0.04653, "volume": 580827.8, "close_time": 1753099199999, "quote_volume": 26941.170276, "trades": 596, "taker_buy_base": 329304.3, "taker_buy_quote": 15255.525577 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.04654, "high": 0.04767, "low": 0.04598, "close": 0.0462, "volume": 1591930.4, "close_time": 1753113599999, "quote_volume": 74806.797526, "trades": 1022, "taker_buy_base": 1102449.0, "taker_buy_quote": 51868.974732 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.04622, "high": 0.04649, "low": 0.0445, "close": 0.0448, "volume": 1016509.0, "close_time": 1753127999999, "quote_volume": 46225.639438, "trades": 994, "taker_buy_base": 293403.0, "taker_buy_quote": 13349.741522 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.04477, "high": 0.04614, "low": 0.0446, "close": 0.04563, "volume": 621289.4, "close_time": 1753142399999, "quote_volume": 28155.044742, "trades": 563, "taker_buy_base": 334451.3, "taker_buy_quote": 15165.344606 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04573, "high": 0.04603, "low": 0.04384, "close": 0.04436, "volume": 1156117.7, "close_time": 1753156799999, "quote_volume": 51625.249782, "trades": 1053, "taker_buy_base": 787709.3, "taker_buy_quote": 35071.271753 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.04429, "high": 0.04437, "low": 0.043, "close": 0.04359, "volume": 1315306.1, "close_time": 1753171199999, "quote_volume": 57522.973543, "trades": 1172, "taker_buy_base": 301806.4, "taker_buy_quote": 13210.115576 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.04346, "high": 0.04429, "low": 0.04238, "close": 0.04393, "volume": 3054463.3, "close_time": 1753185599999, "quote_volume": 131779.72938, "trades": 1117, "taker_buy_base": 1471585.7, "taker_buy_quote": 63444.609261 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.04397, "high": 0.04455, "low": 0.04303, "close": 0.04398, "volume": 795326.7, "close_time": 1753199999999, "quote_volume": 34804.205284, "trades": 682, "taker_buy_base": 474977.6, "taker_buy_quote": 20742.361987 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.044, "high": 0.04495, "low": 0.04338, "close": 0.04367, "volume": 476347.8, "close_time": 1753214399999, "quote_volume": 21035.216717, "trades": 913, "taker_buy_base": 215899.7, "taker_buy_quote": 9519.774673 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.04358, "high": 0.04529, "low": 0.04358, "close": 0.04526, "volume": 424669.8, "close_time": 1753228799999, "quote_volume": 18985.08373, "trades": 774, "taker_buy_base": 202867.5, "taker_buy_quote": 9061.255922 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.04299, "close": 0.04341, "volume": 547763.8, "close_time": 1753243199999, "quote_volume": 23943.015055, "trades": 708, "taker_buy_base": 156087.5, "taker_buy_quote": 6813.236303 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.04337, "high": 0.04428, "low": 0.04275, "close": 0.04294, "volume": 674743.8, "close_time": 1753257599999, "quote_volume": 29380.927728, "trades": 714, "taker_buy_base": 269896.4, "taker_buy_quote": 11790.700318 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.04294, "high": 0.0435, "low": 0.04184, "close": 0.04225, "volume": 581633.5, "close_time": 1753271999999, "quote_volume": 24618.703203, "trades": 569, "taker_buy_base": 206469.1, "taker_buy_quote": 8759.696126 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.04219, "high": 0.04224, "low": 0.04, "close": 0.0412, "volume": 4880136.7, "close_time": 1753286399999, "quote_volume": 199386.506911, "trades": 1858, "taker_buy_base": 2611743.4, "taker_buy_quote": 106594.502679 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.04106, "high": 0.0411, "low": 0.03846, "close": 0.03922, "volume": 3389435.9, "close_time": 1753300799999, "quote_volume": 134635.832844, "trades": 1414, "taker_buy_base": 1938221.9, "taker_buy_quote": 76975.551821 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.03928, "high": 0.0395, "low": 0.03747, "close": 0.03902, "volume": 1193873.6, "close_time": 1753315199999, "quote_volume": 46273.940065, "trades": 1287, "taker_buy_base": 538345.9, "taker_buy_quote": 20928.499334 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.03903, "high": 0.03963, "low": 0.03872, "close": 0.03891, "volume": 1099900.1, "close_time": 1753329599999, "quote_volume": 42970.749441, "trades": 854, "taker_buy_base": 274545.2, "taker_buy_quote": 10754.604523 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.03888, "high": 0.03907, "low": 0.03549, "close": 0.03681, "volume": 1160044.8, "close_time": 1753343999999, "quote_volume": 42665.624211, "trades": 1382, "taker_buy_base": 438836.5, "taker_buy_quote": 16147.396823 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.03684, "high": 0.03764, "low": 0.0364, "close": 0.03749, "volume": 896152.8, "close_time": 1753358399999, "quote_volume": 33210.006688, "trades": 803, "taker_buy_base": 273951.1, "taker_buy_quote": 10154.272461 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.03748, "high": 0.03871, "low": 0.03655, "close": 0.0381, "volume": 988983.2, "close_time": 1753372799999, "quote_volume": 37016.828118, "trades": 1014, "taker_buy_base": 610268.6, "taker_buy_quote": 22797.331848 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0382, "high": 0.03843, "low": 0.03696, "close": 0.03781, "volume": 934075.2, "close_time": 1753387199999, "quote_volume": 35505.799673, "trades": 764, "taker_buy_base": 578813.1, "taker_buy_quote": 21979.347505 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0378, "high": 0.03829, "low": 0.03708, "close": 0.03721, "volume": 1108229.3, "close_time": 1753401599999, "quote_volume": 41935.801549, "trades": 706, "taker_buy_base": 446235.4, "taker_buy_quote": 16826.876822 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.03723, "high": 0.03741, "low": 0.03568, "close": 0.0363, "volume": 702976.2, "close_time": 1753415999999, "quote_volume": 25767.42507, "trades": 779, "taker_buy_base": 439790.3, "taker_buy_quote": 16108.738214 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.03636, "high": 0.03758, "low": 0.03584, "close": 0.03739, "volume": 498818.6, "close_time": 1753430399999, "quote_volume": 18320.345058, "trades": 696, "taker_buy_base": 262221.9, "taker_buy_quote": 9616.241225 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.03732, "high": 0.03934, "low": 0.03718, "close": 0.03907, "volume": 1084238.1, "close_time": 1753444799999, "quote_volume": 41748.559275, "trades": 918, "taker_buy_base": 430779.6, "taker_buy_quote": 16607.841134 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.03907, "high": 0.03925, "low": 0.03704, "close": 0.03767, "volume": 1031925.0, "close_time": 1753459199999, "quote_volume": 39302.262386, "trades": 834, "taker_buy_base": 501592.4, "taker_buy_quote": 19117.86472 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.03759, "high": 0.03832, "low": 0.0374, "close": 0.03793, "volume": 346799.1, "close_time": 1753473599999, "quote_volume": 13150.868006, "trades": 608, "taker_buy_base": 170293.5, "taker_buy_quote": 6459.865936 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.03789, "high": 0.03907, "low": 0.03789, "close": 0.03897, "volume": 317194.8, "close_time": 1753487999999, "quote_volume": 12286.01025, "trades": 380, "taker_buy_base": 168793.8, "taker_buy_quote": 6541.219148 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03895, "high": 0.03934, "low": 0.03862, "close": 0.03928, "volume": 267377.1, "close_time": 1753502399999, "quote_volume": 10430.670245, "trades": 288, "taker_buy_base": 101093.7, "taker_buy_quote": 3939.287977 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.03924, "high": 0.03939, "low": 0.0389, "close": 0.03918, "volume": 185175.4, "close_time": 1753516799999, "quote_volume": 7246.854207, "trades": 208, "taker_buy_base": 103558.8, "taker_buy_quote": 4054.147903 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.03918, "high": 0.03943, "low": 0.03883, "close": 0.03884, "volume": 285395.2, "close_time": 1753531199999, "quote_volume": 11180.495153, "trades": 310, "taker_buy_base": 145649.0, "taker_buy_quote": 5705.916101 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.03887, "high": 0.03918, "low": 0.03849, "close": 0.03879, "volume": 781351.0, "close_time": 1753545599999, "quote_volume": 30481.260284, "trades": 366, "taker_buy_base": 518152.8, "taker_buy_quote": 20207.196206 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.03892, "high": 0.03934, "low": 0.03835, "close": 0.0391, "volume": 652338.4, "close_time": 1753559999999, "quote_volume": 25488.308236, "trades": 404, "taker_buy_base": 258704.3, "taker_buy_quote": 10111.385378 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0391, "high": 0.03928, "low": 0.03823, "close": 0.03828, "volume": 498638.3, "close_time": 1753574399999, "quote_volume": 19338.488705, "trades": 357, "taker_buy_base": 344188.0, "taker_buy_quote": 13366.903087 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03827, "high": 0.03939, "low": 0.03827, "close": 0.03905, "volume": 510645.6, "close_time": 1753588799999, "quote_volume": 19767.817285, "trades": 368, "taker_buy_base": 186026.9, "taker_buy_quote": 7257.664239 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.03904, "high": 0.04029, "low": 0.03904, "close": 0.03964, "volume": 834807.4, "close_time": 1753603199999, "quote_volume": 33013.2606, "trades": 581, "taker_buy_base": 369695.4, "taker_buy_quote": 14640.313851 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.03964, "high": 0.04051, "low": 0.03886, "close": 0.03974, "volume": 671432.7, "close_time": 1753617599999, "quote_volume": 26868.034067, "trades": 507, "taker_buy_base": 403980.9, "taker_buy_quote": 16178.302594 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.03971, "high": 0.04013, "low": 0.03916, "close": 0.03969, "volume": 406113.4, "close_time": 1753631999999, "quote_volume": 16090.370638, "trades": 348, "taker_buy_base": 220884.2, "taker_buy_quote": 8750.498396 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.03971, "high": 0.04037, "low": 0.03962, "close": 0.03975, "volume": 396063.6, "close_time": 1753646399999, "quote_volume": 15845.450789, "trades": 415, "taker_buy_base": 187304.9, "taker_buy_quote": 7486.017538 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.03976, "high": 0.04056, "low": 0.03948, "close": 0.04021, "volume": 366032.5, "close_time": 1753660799999, "quote_volume": 14694.55761, "trades": 414, "taker_buy_base": 146190.9, "taker_buy_quote": 5868.638857 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04042, "high": 0.04137, "low": 0.04024, "close": 0.04132, "volume": 438734.5, "close_time": 1753675199999, "quote_volume": 17983.301138, "trades": 457, "taker_buy_base": 194689.4, "taker_buy_quote": 7971.26784 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0413, "high": 0.04169, "low": 0.0407, "close": 0.04103, "volume": 603923.1, "close_time": 1753689599999, "quote_volume": 24961.602333, "trades": 482, "taker_buy_base": 385955.0, "taker_buy_quote": 15973.576246 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.04103, "high": 0.04128, "low": 0.04033, "close": 0.04048, "volume": 302331.3, "close_time": 1753703999999, "quote_volume": 12363.05464, "trades": 364, "taker_buy_base": 127321.0, "taker_buy_quote": 5212.872431 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.04038, "high": 0.04072, "low": 0.03828, "close": 0.03853, "volume": 991946.2, "close_time": 1753718399999, "quote_volume": 38887.361879, "trades": 659, "taker_buy_base": 525865.4, "taker_buy_quote": 20604.899628 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.03843, "high": 0.0387, "low": 0.03744, "close": 0.03773, "volume": 724102.2, "close_time": 1753732799999, "quote_volume": 27708.988305, "trades": 376, "taker_buy_base": 202653.1, "taker_buy_quote": 7784.814742 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.03788, "high": 0.03788, "low": 0.0366, "close": 0.03684, "volume": 422204.9, "close_time": 1753747199999, "quote_volume": 15688.822533, "trades": 332, "taker_buy_base": 123222.2, "taker_buy_quote": 4591.988727 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03668, "high": 0.0371, "low": 0.03585, "close": 0.03687, "volume": 526901.6, "close_time": 1753761599999, "quote_volume": 19197.617844, "trades": 460, "taker_buy_base": 131647.4, "taker_buy_quote": 4809.77728 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.03687, "high": 0.03835, "low": 0.03666, "close": 0.0383, "volume": 232534.3, "close_time": 1753775999999, "quote_volume": 8757.375805, "trades": 295, "taker_buy_base": 159743.9, "taker_buy_quote": 6015.703585 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.03819, "high": 0.03898, "low": 0.03744, "close": 0.03783, "volume": 371989.9, "close_time": 1753790399999, "quote_volume": 14222.529341, "trades": 397, "taker_buy_base": 163972.2, "taker_buy_quote": 6278.159972 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.03767, "high": 0.03832, "low": 0.03592, "close": 0.03623, "volume": 562372.6, "close_time": 1753804799999, "quote_volume": 20713.835258, "trades": 556, "taker_buy_base": 345262.6, "taker_buy_quote": 12688.41463 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.03621, "high": 0.03655, "low": 0.0355, "close": 0.03614, "volume": 612768.1, "close_time": 1753819199999, "quote_volume": 22112.254102, "trades": 481, "taker_buy_base": 387976.7, "taker_buy_quote": 13979.276829 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.03599, "high": 0.03667, "low": 0.03553, "close": 0.03653, "volume": 790838.7, "close_time": 1753833599999, "quote_volume": 28487.660292, "trades": 527, "taker_buy_base": 291800.5, "taker_buy_quote": 10505.491025 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03647, "high": 0.03655, "low": 0.03556, "close": 0.03619, "volume": 327741.6, "close_time": 1753847999999, "quote_volume": 11789.380724, "trades": 427, "taker_buy_base": 114342.1, "taker_buy_quote": 4119.13693 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.03618, "high": 0.03629, "low": 0.03567, "close": 0.03573, "volume": 813059.2, "close_time": 1753862399999, "quote_volume": 29280.142773, "trades": 578, "taker_buy_base": 386464.6, "taker_buy_quote": 13886.890738 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.03573, "high": 0.03643, "low": 0.03422, "close": 0.03444, "volume": 1228112.0, "close_time": 1753876799999, "quote_volume": 43084.344826, "trades": 1089, "taker_buy_base": 620766.2, "taker_buy_quote": 21778.848939 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.03442, "high": 0.03563, "low": 0.03406, "close": 0.03517, "volume": 728500.6, "close_time": 1753891199999, "quote_volume": 25292.785413, "trades": 1018, "taker_buy_base": 383049.2, "taker_buy_quote": 13273.940368 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0352, "high": 0.0358, "low": 0.03321, "close": 0.03531, "volume": 1466973.2, "close_time": 1753905599999, "quote_volume": 50598.558414, "trades": 676, "taker_buy_base": 904121.6, "taker_buy_quote": 31152.698327 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.03541, "high": 0.03575, "low": 0.03469, "close": 0.03551, "volume": 367267.4, "close_time": 1753919999999, "quote_volume": 12935.388019, "trades": 268, "taker_buy_base": 199734.6, "taker_buy_quote": 7036.52864 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03545, "high": 0.03636, "low": 0.03534, "close": 0.03616, "volume": 192529.8, "close_time": 1753934399999, "quote_volume": 6929.494613, "trades": 320, "taker_buy_base": 122305.8, "taker_buy_quote": 4400.177736 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0362, "high": 0.0372, "low": 0.03614, "close": 0.03643, "volume": 1529928.7, "close_time": 1753948799999, "quote_volume": 55872.174163, "trades": 619, "taker_buy_base": 743375.5, "taker_buy_quote": 27268.884111 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.03641, "high": 0.03664, "low": 0.03585, "close": 0.03598, "volume": 444374.5, "close_time": 1753963199999, "quote_volume": 16113.568737, "trades": 366, "taker_buy_base": 230961.0, "taker_buy_quote": 8384.032155 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.036, "high": 0.036, "low": 0.03404, "close": 0.03463, "volume": 905119.2, "close_time": 1753977599999, "quote_volume": 31500.820835, "trades": 929, "taker_buy_base": 329141.9, "taker_buy_quote": 11431.495956 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.03462, "high": 0.03573, "low": 0.03404, "close": 0.03427, "volume": 438870.7, "close_time": 1753991999999, "quote_volume": 15283.767441, "trades": 630, "taker_buy_base": 186882.6, "taker_buy_quote": 6552.35478 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.03414, "high": 0.03414, "low": 0.03249, "close": 0.03285, "volume": 585077.3, "close_time": 1754006399999, "quote_volume": 19405.539209, "trades": 285, "taker_buy_base": 292927.5, "taker_buy_quote": 9715.140679 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03286, "high": 0.03334, "low": 0.0319, "close": 0.03301, "volume": 825703.5, "close_time": 1754020799999, "quote_volume": 27020.166399, "trades": 773, "taker_buy_base": 452250.2, "taker_buy_quote": 14876.210964 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.03295, "high": 0.03296, "low": 0.03207, "close": 0.03237, "volume": 442874.4, "close_time": 1754035199999, "quote_volume": 14403.477209, "trades": 562, "taker_buy_base": 197402.9, "taker_buy_quote": 6427.623088 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.03236, "high": 0.0324, "low": 0.03147, "close": 0.03224, "volume": 660265.4, "close_time": 1754049599999, "quote_volume": 21127.211248, "trades": 525, "taker_buy_base": 290749.0, "taker_buy_quote": 9293.166705 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.03236, "high": 0.03262, "low": 0.03127, "close": 0.03245, "volume": 741154.8, "close_time": 1754063999999, "quote_volume": 23758.711771, "trades": 364, "taker_buy_base": 390393.2, "taker_buy_quote": 12461.20642 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.03237, "high": 0.03269, "low": 0.03162, "close": 0.03243, "volume": 768964.1, "close_time": 1754078399999, "quote_volume": 24536.59958, "trades": 307, "taker_buy_base": 463029.9, "taker_buy_quote": 14762.099687 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.03249, "high": 0.03272, "low": 0.03059, "close": 0.03176, "volume": 455848.7, "close_time": 1754092799999, "quote_volume": 14463.242983, "trades": 346, "taker_buy_base": 149609.4, "taker_buy_quote": 4760.098341 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03173, "high": 0.03242, "low": 0.0317, "close": 0.03227, "volume": 811730.1, "close_time": 1754107199999, "quote_volume": 26124.015107, "trades": 501, "taker_buy_base": 333662.6, "taker_buy_quote": 10730.937843 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.03231, "high": 0.03245, "low": 0.03107, "close": 0.03201, "volume": 493054.5, "close_time": 1754121599999, "quote_volume": 15702.975914, "trades": 563, "taker_buy_base": 235788.5, "taker_buy_quote": 7495.859024 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.03201, "high": 0.03207, "low": 0.03112, "close": 0.03168, "volume": 856093.5, "close_time": 1754135999999, "quote_volume": 26976.101246, "trades": 965, "taker_buy_base": 345523.0, "taker_buy_quote": 10894.075462 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.03164, "high": 0.03173, "low": 0.03077, "close": 0.03078, "volume": 501556.5, "close_time": 1754150399999, "quote_volume": 15639.895076, "trades": 338, "taker_buy_base": 254567.6, "taker_buy_quote": 7931.54595 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.03086, "high": 0.03119, "low": 0.03001, "close": 0.03066, "volume": 1141865.9, "close_time": 1754164799999, "quote_volume": 35034.423461, "trades": 390, "taker_buy_base": 617336.2, "taker_buy_quote": 18939.186502 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.03065, "high": 0.03125, "low": 0.03062, "close": 0.03093, "volume": 225712.5, "close_time": 1754179199999, "quote_volume": 6978.926082, "trades": 182, "taker_buy_base": 50748.8, "taker_buy_quote": 1572.579717 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03103, "high": 0.03166, "low": 0.03046, "close": 0.03159, "volume": 182236.0, "close_time": 1754193599999, "quote_volume": 5686.69053, "trades": 455, "taker_buy_base": 103780.2, "taker_buy_quote": 3238.19166 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.03151, "high": 0.0337, "low": 0.03144, "close": 0.03194, "volume": 2014391.4, "close_time": 1754207999999, "quote_volume": 63974.546081, "trades": 646, "taker_buy_base": 846645.2, "taker_buy_quote": 27054.476356 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.03191, "high": 0.03275, "low": 0.03174, "close": 0.03254, "volume": 1473213.8, "close_time": 1754222399999, "quote_volume": 47594.585293, "trades": 600, "taker_buy_base": 683295.8, "taker_buy_quote": 22032.325019 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.03248, "high": 0.03269, "low": 0.03222, "close": 0.0324, "volume": 194129.7, "close_time": 1754236799999, "quote_volume": 6289.828834, "trades": 291, "taker_buy_base": 131898.9, "taker_buy_quote": 4273.237522 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.03242, "high": 0.03269, "low": 0.03222, "close": 0.03242, "volume": 184883.6, "close_time": 1754251199999, "quote_volume": 6005.919204, "trades": 275, "taker_buy_base": 106034.2, "taker_buy_quote": 3444.232433 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.03242, "high": 0.03272, "low": 0.03231, "close": 0.03249, "volume": 157610.5, "close_time": 1754265599999, "quote_volume": 5124.10495, "trades": 233, "taker_buy_base": 76497.8, "taker_buy_quote": 2485.744983 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03249, "high": 0.03339, "low": 0.03243, "close": 0.03276, "volume": 449722.7, "close_time": 1754279999999, "quote_volume": 14824.8883, "trades": 507, "taker_buy_base": 233875.8, "taker_buy_quote": 7710.711794 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03278, "high": 0.03334, "low": 0.0326, "close": 0.03312, "volume": 308702.5, "close_time": 1754294399999, "quote_volume": 10159.61772, "trades": 449, "taker_buy_base": 152793.9, "taker_buy_quote": 5026.742578 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03313, "high": 0.0334, "low": 0.0328, "close": 0.03299, "volume": 797291.4, "close_time": 1754308799999, "quote_volume": 26395.790821, "trades": 543, "taker_buy_base": 214511.6, "taker_buy_quote": 7107.097082 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.03302, "high": 0.03414, "low": 0.03297, "close": 0.03388, "volume": 515364.6, "close_time": 1754323199999, "quote_volume": 17298.134524, "trades": 605, "taker_buy_base": 293733.8, "taker_buy_quote": 9871.973831 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.03386, "high": 0.03465, "low": 0.03376, "close": 0.03395, "volume": 504137.6, "close_time": 1754337599999, "quote_volume": 17260.602923, "trades": 559, "taker_buy_base": 268944.4, "taker_buy_quote": 9203.774198 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.03389, "high": 0.03479, "low": 0.03378, "close": 0.03469, "volume": 253641.8, "close_time": 1754351999999, "quote_volume": 8710.513105, "trades": 402, "taker_buy_base": 119115.0, "taker_buy_quote": 4100.572427 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03465, "high": 0.03481, "low": 0.03414, "close": 0.03428, "volume": 414702.4, "close_time": 1754366399999, "quote_volume": 14317.013859, "trades": 403, "taker_buy_base": 135308.6, "taker_buy_quote": 4673.27929 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.03423, "high": 0.03542, "low": 0.03349, "close": 0.03351, "volume": 1394201.0, "close_time": 1754380799999, "quote_volume": 48210.605408, "trades": 873, "taker_buy_base": 650121.5, "taker_buy_quote": 22532.244074 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.03358, "high": 0.03596, "low": 0.03339, "close": 0.03578, "volume": 1145175.5, "close_time": 1754395199999, "quote_volume": 39872.953374, "trades": 641, "taker_buy_base": 539582.8, "taker_buy_quote": 18747.077222 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0358, "high": 0.0358, "low": 0.03313, "close": 0.03313, "volume": 1065044.8, "close_time": 1754409599999, "quote_volume": 36721.843798, "trades": 693, "taker_buy_base": 494857.3, "taker_buy_quote": 17095.04473 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.03331, "high": 0.03381, "low": 0.03296, "close": 0.03296, "volume": 613109.9, "close_time": 1754423999999, "quote_volume": 20437.743859, "trades": 362, "taker_buy_base": 325482.2, "taker_buy_quote": 10862.241479 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.03304, "high": 0.03355, "low": 0.03243, "close": 0.03337, "volume": 413584.9, "close_time": 1754438399999, "quote_volume": 13682.018196, "trades": 282, "taker_buy_base": 120060.7, "taker_buy_quote": 3984.908903 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03349, "high": 0.03349, "low": 0.03197, "close": 0.03207, "volume": 347076.4, "close_time": 1754452799999, "quote_volume": 11331.757979, "trades": 282, "taker_buy_base": 148368.8, "taker_buy_quote": 4838.800487 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.03202, "high": 0.03386, "low": 0.03184, "close": 0.03378, "volume": 494401.3, "close_time": 1754467199999, "quote_volume": 16283.102538, "trades": 351, "taker_buy_base": 302498.8, "taker_buy_quote": 9931.80054 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.03385, "high": 0.0339, "low": 0.033, "close": 0.03337, "volume": 329689.4, "close_time": 1754481599999, "quote_volume": 11033.694887, "trades": 284, "taker_buy_base": 182565.3, "taker_buy_quote": 6121.929257 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.03335, "high": 0.03442, "low": 0.0329, "close": 0.03432, "volume": 320216.5, "close_time": 1754495999999, "quote_volume": 10743.482731, "trades": 348, "taker_buy_base": 152346.3, "taker_buy_quote": 5129.094802 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.03432, "high": 0.03456, "low": 0.03368, "close": 0.0338, "volume": 358544.3, "close_time": 1754510399999, "quote_volume": 12199.864592, "trades": 334, "taker_buy_base": 188078.2, "taker_buy_quote": 6402.08115 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.03384, "high": 0.03404, "low": 0.03354, "close": 0.0339, "volume": 334284.6, "close_time": 1754524799999, "quote_volume": 11295.843937, "trades": 195, "taker_buy_base": 60335.4, "taker_buy_quote": 2044.578919 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03382, "high": 0.03436, "low": 0.03354, "close": 0.03365, "volume": 208459.4, "close_time": 1754539199999, "quote_volume": 7059.18773, "trades": 215, "taker_buy_base": 116418.9, "taker_buy_quote": 3936.856169 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.03354, "high": 0.0344, "low": 0.03346, "close": 0.03416, "volume": 383807.7, "close_time": 1754553599999, "quote_volume": 13096.486035, "trades": 225, "taker_buy_base": 170203.3, "taker_buy_quote": 5805.138277 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.03416, "high": 0.03537, "low": 0.03402, "close": 0.03531, "volume": 487069.3, "close_time": 1754567999999, "quote_volume": 16908.499631, "trades": 336, "taker_buy_base": 316834.7, "taker_buy_quote": 11000.661655 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.03536, "high": 0.03539, "low": 0.03462, "close": 0.03491, "volume": 433146.9, "close_time": 1754582399999, "quote_volume": 15109.880452, "trades": 337, "taker_buy_base": 264555.0, "taker_buy_quote": 9219.83596 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.03491, "high": 0.03508, "low": 0.0341, "close": 0.03508, "volume": 368820.0, "close_time": 1754596799999, "quote_volume": 12762.533068, "trades": 335, "taker_buy_base": 146242.2, "taker_buy_quote": 5073.797485 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0351, "high": 0.03592, "low": 0.0351, "close": 0.03592, "volume": 257558.6, "close_time": 1754611199999, "quote_volume": 9140.305399, "trades": 236, "taker_buy_base": 87704.0, "taker_buy_quote": 3118.106272 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03592, "high": 0.03633, "low": 0.03554, "close": 0.03573, "volume": 638029.4, "close_time": 1754625599999, "quote_volume": 22923.888241, "trades": 458, "taker_buy_base": 394493.8, "taker_buy_quote": 14182.794855 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0358, "high": 0.03588, "low": 0.03536, "close": 0.03574, "volume": 289882.8, "close_time": 1754639999999, "quote_volume": 10334.817833, "trades": 236, "taker_buy_base": 101301.8, "taker_buy_quote": 3610.889002 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.03581, "high": 0.03682, "low": 0.03563, "close": 0.03662, "volume": 538104.3, "close_time": 1754654399999, "quote_volume": 19533.059056, "trades": 436, "taker_buy_base": 217557.4, "taker_buy_quote": 7880.681741 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0366, "high": 0.0371, "low": 0.03513, "close": 0.03534, "volume": 1158013.5, "close_time": 1754668799999, "quote_volume": 41685.104306, "trades": 571, "taker_buy_base": 505370.9, "taker_buy_quote": 18142.401556 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.03542, "high": 0.0368, "low": 0.03542, "close": 0.03654, "volume": 601345.1, "close_time": 1754683199999, "quote_volume": 21782.445274, "trades": 409, "taker_buy_base": 368914.5, "taker_buy_quote": 13353.355122 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.03662, "high": 0.03671, "low": 0.03623, "close": 0.0363, "volume": 294775.8, "close_time": 1754697599999, "quote_volume": 10754.647313, "trades": 213, "taker_buy_base": 172155.4, "taker_buy_quote": 6280.327346 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.03638, "high": 0.03646, "low": 0.03571, "close": 0.03581, "volume": 379042.8, "close_time": 1754711999999, "quote_volume": 13668.338323, "trades": 318, "taker_buy_base": 125554.9, "taker_buy_quote": 4530.191102 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.03588, "high": 0.03726, "low": 0.0358, "close": 0.03726, "volume": 571682.9, "close_time": 1754726399999, "quote_volume": 21042.396911, "trades": 368, "taker_buy_base": 242125.0, "taker_buy_quote": 8907.819576 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.03706, "high": 0.0376, "low": 0.03689, "close": 0.0373, "volume": 603748.0, "close_time": 1754740799999, "quote_volume": 22485.556401, "trades": 402, "taker_buy_base": 228971.8, "taker_buy_quote": 8534.749891 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.03726, "high": 0.0378, "low": 0.03679, "close": 0.03737, "volume": 284861.5, "close_time": 1754755199999, "quote_volume": 10604.386771, "trades": 291, "taker_buy_base": 114590.7, "taker_buy_quote": 4272.673287 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.03729, "high": 0.03789, "low": 0.03711, "close": 0.03762, "volume": 555785.6, "close_time": 1754769599999, "quote_volume": 20824.13188, "trades": 465, "taker_buy_base": 273586.7, "taker_buy_quote": 10249.469823 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.03757, "high": 0.03812, "low": 0.03705, "close": 0.03715, "volume": 865172.6, "close_time": 1754783999999, "quote_volume": 32514.83241, "trades": 380, "taker_buy_base": 489837.0, "taker_buy_quote": 18415.414368 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03718, "high": 0.03772, "low": 0.03682, "close": 0.03742, "volume": 345671.6, "close_time": 1754798399999, "quote_volume": 12880.71019, "trades": 304, "taker_buy_base": 178172.7, "taker_buy_quote": 6638.595291 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.03732, "high": 0.03793, "low": 0.03563, "close": 0.03571, "volume": 1036185.2, "close_time": 1754812799999, "quote_volume": 38075.2291, "trades": 598, "taker_buy_base": 364382.2, "taker_buy_quote": 13396.876934 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.03559, "high": 0.03613, "low": 0.03518, "close": 0.03543, "volume": 924759.6, "close_time": 1754827199999, "quote_volume": 32890.484046, "trades": 807, "taker_buy_base": 507561.2, "taker_buy_quote": 18050.674623 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.03536, "high": 0.03636, "low": 0.03519, "close": 0.03614, "volume": 724003.8, "close_time": 1754841599999, "quote_volume": 26123.52187, "trades": 578, "taker_buy_base": 329917.1, "taker_buy_quote": 11881.819958 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.03609, "high": 0.03695, "low": 0.03604, "close": 0.03678, "volume": 337913.0, "close_time": 1754855999999, "quote_volume": 12359.365277, "trades": 455, "taker_buy_base": 155044.0, "taker_buy_quote": 5672.963429 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.03668, "high": 0.03675, "low": 0.03583, "close": 0.03646, "volume": 374552.2, "close_time": 1754870399999, "quote_volume": 13564.374098, "trades": 348, "taker_buy_base": 256102.1, "taker_buy_quote": 9262.965345 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03641, "high": 0.03758, "low": 0.03613, "close": 0.03728, "volume": 316144.9, "close_time": 1754884799999, "quote_volume": 11688.254157, "trades": 385, "taker_buy_base": 184935.6, "taker_buy_quote": 6838.224703 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.03733, "high": 0.03775, "low": 0.03612, "close": 0.03624, "volume": 1001259.9, "close_time": 1754899199999, "quote_volume": 37150.66558, "trades": 576, "taker_buy_base": 688588.9, "taker_buy_quote": 25535.684372 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.03624, "high": 0.03673, "low": 0.03471, "close": 0.03493, "volume": 474444.0, "close_time": 1754913599999, "quote_volume": 17094.387168, "trades": 486, "taker_buy_base": 193035.7, "taker_buy_quote": 6959.3586 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.03481, "high": 0.03571, "low": 0.03438, "close": 0.03556, "volume": 1118236.4, "close_time": 1754927999999, "quote_volume": 39023.467246, "trades": 814, "taker_buy_base": 344288.6, "taker_buy_quote": 12061.371508 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.03558, "high": 0.0361, "low": 0.03459, "close": 0.03503, "volume": 714514.8, "close_time": 1754942399999, "quote_volume": 25260.684135, "trades": 701, "taker_buy_base": 402976.0, "taker_buy_quote": 14275.358093 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.03507, "high": 0.03512, "low": 0.0336, "close": 0.03396, "volume": 721026.4, "close_time": 1754956799999, "quote_volume": 24640.641242, "trades": 652, "taker_buy_base": 444449.7, "taker_buy_quote": 15189.104317 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03406, "high": 0.03467, "low": 0.03401, "close": 0.03421, "volume": 446178.7, "close_time": 1754971199999, "quote_volume": 15366.593533, "trades": 409, "taker_buy_base": 114177.4, "taker_buy_quote": 3923.528565 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.03416, "high": 0.03485, "low": 0.03374, "close": 0.03467, "volume": 832390.4, "close_time": 1754985599999, "quote_volume": 28424.526953, "trades": 521, "taker_buy_base": 445487.6, "taker_buy_quote": 15197.128649 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.03481, "high": 0.03508, "low": 0.03359, "close": 0.03426, "volume": 499037.7, "close_time": 1754999999999, "quote_volume": 17117.984353, "trades": 388, "taker_buy_base": 266013.5, "taker_buy_quote": 9150.161637 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.03419, "high": 0.03617, "low": 0.03397, "close": 0.03614, "volume": 742043.8, "close_time": 1755014399999, "quote_volume": 26065.847439, "trades": 832, "taker_buy_base": 355780.4, "taker_buy_quote": 12540.40049 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0361, "high": 0.03689, "low": 0.03595, "close": 0.03666, "volume": 456612.7, "close_time": 1755028799999, "quote_volume": 16618.066258, "trades": 502, "taker_buy_base": 220684.7, "taker_buy_quote": 8029.065809 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.03671, "high": 0.03719, "low": 0.03632, "close": 0.03641, "volume": 857202.4, "close_time": 1755043199999, "quote_volume": 31446.438013, "trades": 457, "taker_buy_base": 389676.6, "taker_buy_quote": 14309.839502 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03644, "high": 0.0369, "low": 0.03608, "close": 0.03673, "volume": 350941.7, "close_time": 1755057599999, "quote_volume": 12812.955171, "trades": 414, "taker_buy_base": 187777.4, "taker_buy_quote": 6852.53798 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.03684, "high": 0.03703, "low": 0.03609, "close": 0.03654, "volume": 336377.5, "close_time": 1755071999999, "quote_volume": 12240.661483, "trades": 377, "taker_buy_base": 144328.0, "taker_buy_quote": 5265.624886 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.03654, "high": 0.03751, "low": 0.03652, "close": 0.03719, "volume": 832626.6, "close_time": 1755086399999, "quote_volume": 30880.107766, "trades": 644, "taker_buy_base": 534845.6, "taker_buy_quote": 19867.107532 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.03721, "high": 0.0376, "low": 0.03668, "close": 0.03724, "volume": 592146.5, "close_time": 1755100799999, "quote_volume": 22035.490336, "trades": 699, "taker_buy_base": 302640.3, "taker_buy_quote": 11267.724478 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.03729, "high": 0.03773, "low": 0.03677, "close": 0.03759, "volume": 508409.3, "close_time": 1755115199999, "quote_volume": 18990.011277, "trades": 515, "taker_buy_base": 327665.0, "taker_buy_quote": 12251.269524 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.03763, "high": 0.03779, "low": 0.03708, "close": 0.03763, "volume": 593758.3, "close_time": 1755129599999, "quote_volume": 22228.258962, "trades": 532, "taker_buy_base": 334524.5, "taker_buy_quote": 12524.644294 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03758, "high": 0.03837, "low": 0.03699, "close": 0.03808, "volume": 533562.9, "close_time": 1755143999999, "quote_volume": 20219.437139, "trades": 589, "taker_buy_base": 285055.2, "taker_buy_quote": 10807.330315 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.03803, "high": 0.03808, "low": 0.03681, "close": 0.03708, "volume": 1208997.4, "close_time": 1755158399999, "quote_volume": 45045.922302, "trades": 581, "taker_buy_base": 428780.6, "taker_buy_quote": 16015.297574 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.03702, "high": 0.03702, "low": 0.03597, "close": 0.03627, "volume": 558388.6, "close_time": 1755172799999, "quote_volume": 20317.376436, "trades": 492, "taker_buy_base": 201698.4, "taker_buy_quote": 7361.685573 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0362, "high": 0.03649, "low": 0.03372, "close": 0.0344, "volume": 1700049.0, "close_time": 1755187199999, "quote_volume": 59225.90027, "trades": 1205, "taker_buy_base": 820966.3, "taker_buy_quote": 28582.258464 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.03436, "high": 0.03438, "low": 0.03344, "close": 0.03399, "volume": 861067.9, "close_time": 1755201599999, "quote_volume": 29196.009354, "trades": 493, "taker_buy_base": 367530.3, "taker_buy_quote": 12503.438208 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.03372, "high": 0.03391, "low": 0.03294, "close": 0.03374, "volume": 355294.3, "close_time": 1755215999999, "quote_volume": 11927.136451, "trades": 419, "taker_buy_base": 180652.8, "taker_buy_quote": 6067.377679 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.03373, "high": 0.03456, "low": 0.03346, "close": 0.0343, "volume": 185904.5, "close_time": 1755230399999, "quote_volume": 6275.306572, "trades": 189, "taker_buy_base": 63159.9, "taker_buy_quote": 2132.275606 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.03428, "high": 0.03488, "low": 0.034, "close": 0.03445, "volume": 268865.8, "close_time": 1755244799999, "quote_volume": 9192.083063, "trades": 206, "taker_buy_base": 93408.6, "taker_buy_quote": 3196.92237 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.03445, "high": 0.03467, "low": 0.03396, "close": 0.03429, "volume": 239523.5, "close_time": 1755259199999, "quote_volume": 8216.169496, "trades": 196, "taker_buy_base": 156673.2, "taker_buy_quote": 5375.022706 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.03428, "high": 0.03472, "low": 0.03237, "close": 0.03262, "volume": 1231975.5, "close_time": 1755273599999, "quote_volume": 41244.546814, "trades": 826, "taker_buy_base": 678951.1, "taker_buy_quote": 22768.688308 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.03256, "high": 0.03305, "low": 0.03212, "close": 0.03244, "volume": 816799.4, "close_time": 1755287999999, "quote_volume": 26548.460381, "trades": 558, "taker_buy_base": 378427.5, "taker_buy_quote": 12314.837901 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.03235, "high": 0.03367, "low": 0.03235, "close": 0.03312, "volume": 283467.2, "close_time": 1755302399999, "quote_volume": 9422.329033, "trades": 259, "taker_buy_base": 70475.9, "taker_buy_quote": 2334.221038 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0333, "high": 0.03385, "low": 0.03329, "close": 0.03363, "volume": 93689.0, "close_time": 1755316799999, "quote_volume": 3159.151481, "trades": 115, "taker_buy_base": 67701.5, "taker_buy_quote": 2284.898863 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.03358, "high": 0.03391, "low": 0.03357, "close": 0.03379, "volume": 179680.5, "close_time": 1755331199999, "quote_volume": 6048.8961, "trades": 92, "taker_buy_base": 153809.3, "taker_buy_quote": 5175.478591 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.03384, "high": 0.03419, "low": 0.03341, "close": 0.03387, "volume": 1645248.1, "close_time": 1755345599999, "quote_volume": 55571.326422, "trades": 514, "taker_buy_base": 876258.5, "taker_buy_quote": 29534.291551 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.03381, "high": 0.03563, "low": 0.03376, "close": 0.03544, "volume": 818134.6, "close_time": 1755359999999, "quote_volume": 28590.238303, "trades": 606, "taker_buy_base": 317153.1, "taker_buy_quote": 11016.73718 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.03545, "high": 0.03583, "low": 0.03497, "close": 0.0351, "volume": 1186286.4, "close_time": 1755374399999, "quote_volume": 41920.220927, "trades": 799, "taker_buy_base": 721569.7, "taker_buy_quote": 25516.418717 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.03509, "high": 0.0354, "low": 0.03486, "close": 0.0352, "volume": 202041.9, "close_time": 1755388799999, "quote_volume": 7089.330264, "trades": 217, "taker_buy_base": 119866.3, "taker_buy_quote": 4202.078787 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03529, "high": 0.0354, "low": 0.03482, "close": 0.03528, "volume": 343516.7, "close_time": 1755403199999, "quote_volume": 12076.2721, "trades": 257, "taker_buy_base": 120558.6, "taker_buy_quote": 4234.484481 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.03529, "high": 0.03563, "low": 0.03516, "close": 0.03535, "volume": 112342.9, "close_time": 1755417599999, "quote_volume": 3976.389975, "trades": 148, "taker_buy_base": 74739.9, "taker_buy_quote": 2644.919053 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.03538, "high": 0.03572, "low": 0.03529, "close": 0.03538, "volume": 157858.5, "close_time": 1755431999999, "quote_volume": 5599.208524, "trades": 209, "taker_buy_base": 69799.8, "taker_buy_quote": 2475.567332 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0354, "high": 0.03591, "low": 0.03518, "close": 0.03591, "volume": 131885.8, "close_time": 1755446399999, "quote_volume": 4669.133834, "trades": 152, "taker_buy_base": 66745.9, "taker_buy_quote": 2366.281582 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.036, "high": 0.03608, "low": 0.03464, "close": 0.03496, "volume": 423863.7, "close_time": 1755460799999, "quote_volume": 15011.602961, "trades": 382, "taker_buy_base": 224301.6, "taker_buy_quote": 7960.811672 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.03498, "high": 0.0354, "low": 0.03483, "close": 0.03489, "volume": 423522.2, "close_time": 1755475199999, "quote_volume": 14853.912722, "trades": 301, "taker_buy_base": 185674.1, "taker_buy_quote": 6517.384955 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03495, "high": 0.03495, "low": 0.03296, "close": 0.03344, "volume": 539819.3, "close_time": 1755489599999, "quote_volume": 18429.787192, "trades": 512, "taker_buy_base": 292506.8, "taker_buy_quote": 10073.446576 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0334, "high": 0.03388, "low": 0.03283, "close": 0.03313, "volume": 697207.9, "close_time": 1755503999999, "quote_volume": 23301.362213, "trades": 427, "taker_buy_base": 558002.4, "taker_buy_quote": 18658.121921 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.03313, "high": 0.03341, "low": 0.03273, "close": 0.03325, "volume": 142901.8, "close_time": 1755518399999, "quote_volume": 4732.145598, "trades": 226, "taker_buy_base": 84280.9, "taker_buy_quote": 2791.900157 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.03327, "high": 0.03385, "low": 0.033, "close": 0.03346, "volume": 138958.2, "close_time": 1755532799999, "quote_volume": 4653.067022, "trades": 215, "taker_buy_base": 86916.8, "taker_buy_quote": 2911.68196 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.03351, "high": 0.03388, "low": 0.033, "close": 0.03358, "volume": 440676.2, "close_time": 1755547199999, "quote_volume": 14771.103269, "trades": 280, "taker_buy_base": 67942.9, "taker_buy_quote": 2271.921624 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0335, "high": 0.03406, "low": 0.03326, "close": 0.03334, "volume": 210613.7, "close_time": 1755561599999, "quote_volume": 7066.748571, "trades": 238, "taker_buy_base": 76521.9, "taker_buy_quote": 2582.328993 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03333, "high": 0.0339, "low": 0.03247, "close": 0.03261, "volume": 477839.3, "close_time": 1755575999999, "quote_volume": 15801.165318, "trades": 419, "taker_buy_base": 112538.2, "taker_buy_quote": 3724.921771 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.03258, "high": 0.03291, "low": 0.03228, "close": 0.03263, "volume": 598429.7, "close_time": 1755590399999, "quote_volume": 19497.02502, "trades": 344, "taker_buy_base": 321080.8, "taker_buy_quote": 10429.758364 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03264, "high": 0.03378, "low": 0.03247, "close": 0.03375, "volume": 702101.7, "close_time": 1755604799999, "quote_volume": 23384.013271, "trades": 423, "taker_buy_base": 275384.7, "taker_buy_quote": 9100.092847 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.03375, "high": 0.03384, "low": 0.03252, "close": 0.0328, "volume": 1072172.1, "close_time": 1755619199999, "quote_volume": 35443.686072, "trades": 567, "taker_buy_base": 737466.8, "taker_buy_quote": 24303.686703 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03269, "high": 0.03275, "low": 0.03187, "close": 0.03246, "volume": 435304.5, "close_time": 1755633599999, "quote_volume": 14149.281074, "trades": 409, "taker_buy_base": 116901.0, "taker_buy_quote": 3792.756658 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.03237, "high": 0.0327, "low": 0.03178, "close": 0.03187, "volume": 74937.4, "close_time": 1755647999999, "quote_volume": 2426.28482, "trades": 110, "taker_buy_base": 26640.0, "taker_buy_quote": 859.329278 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03191, "high": 0.03271, "low": 0.03173, "close": 0.03255, "volume": 151824.1, "close_time": 1755662399999, "quote_volume": 4886.330752, "trades": 179, "taker_buy_base": 44852.3, "taker_buy_quote": 1442.815994 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.03265, "high": 0.03329, "low": 0.03264, "close": 0.03276, "volume": 373079.1, "close_time": 1755676799999, "quote_volume": 12291.649799, "trades": 304, "taker_buy_base": 207384.8, "taker_buy_quote": 6840.203938 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.03276, "high": 0.03309, "low": 0.03225, "close": 0.0327, "volume": 163568.9, "close_time": 1755691199999, "quote_volume": 5354.79881, "trades": 177, "taker_buy_base": 55560.7, "taker_buy_quote": 1824.078331 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.03274, "high": 0.03353, "low": 0.03192, "close": 0.03307, "volume": 252777.1, "close_time": 1755705599999, "quote_volume": 8267.442402, "trades": 524, "taker_buy_base": 142909.4, "taker_buy_quote": 4685.272952 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.03314, "high": 0.03393, "low": 0.03313, "close": 0.03393, "volume": 435761.2, "close_time": 1755719999999, "quote_volume": 14597.684191, "trades": 232, "taker_buy_base": 220056.9, "taker_buy_quote": 7366.068327 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.03393, "high": 0.0342, "low": 0.03376, "close": 0.03378, "volume": 375510.1, "close_time": 1755734399999, "quote_volume": 12754.310034, "trades": 157, "taker_buy_base": 242180.4, "taker_buy_quote": 8232.669018 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03383, "high": 0.03435, "low": 0.03368, "close": 0.03384, "volume": 203374.3, "close_time": 1755748799999, "quote_volume": 6911.509025, "trades": 187, "taker_buy_base": 117713.3, "taker_buy_quote": 4007.316579 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.03388, "high": 0.03402, "low": 0.03349, "close": 0.03392, "volume": 208855.9, "close_time": 1755763199999, "quote_volume": 7041.361384, "trades": 150, "taker_buy_base": 63312.7, "taker_buy_quote": 2140.500347 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.03394, "high": 0.03398, "low": 0.0332, "close": 0.03328, "volume": 187274.0, "close_time": 1755777599999, "quote_volume": 6267.674277, "trades": 201, "taker_buy_base": 69412.4, "taker_buy_quote": 2318.910879 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.03329, "high": 0.03357, "low": 0.03271, "close": 0.03278, "volume": 844852.5, "close_time": 1755791999999, "quote_volume": 27925.55377, "trades": 380, "taker_buy_base": 393130.3, "taker_buy_quote": 12991.109967 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.03273, "high": 0.03308, "low": 0.03252, "close": 0.03256, "volume": 169895.3, "close_time": 1755806399999, "quote_volume": 5559.876001, "trades": 144, "taker_buy_base": 106502.3, "taker_buy_quote": 3490.978033 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.03255, "high": 0.03316, "low": 0.03238, "close": 0.0327, "volume": 81556.0, "close_time": 1755820799999, "quote_volume": 2675.039681, "trades": 100, "taker_buy_base": 34873.1, "taker_buy_quote": 1140.883904 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03288, "high": 0.03346, "low": 0.03255, "close": 0.0328, "volume": 198703.1, "close_time": 1755835199999, "quote_volume": 6561.393733, "trades": 186, "taker_buy_base": 89643.7, "taker_buy_quote": 2964.06012 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.03293, "high": 0.0333, "low": 0.03275, "close": 0.03326, "volume": 177250.5, "close_time": 1755849599999, "quote_volume": 5845.387797, "trades": 126, "taker_buy_base": 121463.2, "taker_buy_quote": 4003.412748 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03327, "high": 0.03349, "low": 0.03175, "close": 0.03177, "volume": 332520.1, "close_time": 1755863999999, "quote_volume": 10858.025495, "trades": 238, "taker_buy_base": 126912.7, "taker_buy_quote": 4171.059576 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.03169, "high": 0.03466, "low": 0.03115, "close": 0.03438, "volume": 2600300.7, "close_time": 1755878399999, "quote_volume": 86824.523366, "trades": 1417, "taker_buy_base": 1641555.9, "taker_buy_quote": 55103.792275 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.03442, "high": 0.0357, "low": 0.03442, "close": 0.0356, "volume": 580841.2, "close_time": 1755892799999, "quote_volume": 20467.145752, "trades": 434, "taker_buy_base": 340394.1, "taker_buy_quote": 12007.028996 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.03564, "high": 0.03639, "low": 0.03556, "close": 0.03626, "volume": 591962.7, "close_time": 1755907199999, "quote_volume": 21263.401032, "trades": 247, "taker_buy_base": 342022.4, "taker_buy_quote": 12314.429688 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0364, "high": 0.03704, "low": 0.03504, "close": 0.03548, "volume": 374633.9, "close_time": 1755921599999, "quote_volume": 13504.323661, "trades": 241, "taker_buy_base": 219559.7, "taker_buy_quote": 7943.860287 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.03556, "high": 0.03642, "low": 0.03556, "close": 0.03577, "volume": 974735.4, "close_time": 1755935999999, "quote_volume": 35258.706649, "trades": 218, "taker_buy_base": 338752.5, "taker_buy_quote": 12243.258043 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.03579, "high": 0.03615, "low": 0.03552, "close": 0.03571, "volume": 408329.0, "close_time": 1755950399999, "quote_volume": 14622.982058, "trades": 234, "taker_buy_base": 152878.3, "taker_buy_quote": 5481.820092 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.03566, "high": 0.03592, "low": 0.03504, "close": 0.0355, "volume": 171127.9, "close_time": 1755964799999, "quote_volume": 6061.495116, "trades": 187, "taker_buy_base": 57547.6, "taker_buy_quote": 2036.912486 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.03555, "high": 0.03619, "low": 0.03541, "close": 0.03618, "volume": 128660.4, "close_time": 1755979199999, "quote_volume": 4594.200868, "trades": 105, "taker_buy_base": 110669.3, "taker_buy_quote": 3953.20713 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.03621, "high": 0.03622, "low": 0.03551, "close": 0.03567, "volume": 198615.2, "close_time": 1755993599999, "quote_volume": 7093.605092, "trades": 159, "taker_buy_base": 94917.9, "taker_buy_quote": 3395.569672 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.03569, "high": 0.03584, "low": 0.03503, "close": 0.03529, "volume": 113892.8, "close_time": 1756007999999, "quote_volume": 4039.715555, "trades": 133, "taker_buy_base": 63983.9, "taker_buy_quote": 2268.107545 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.03535, "high": 0.03535, "low": 0.03428, "close": 0.03434, "volume": 172452.2, "close_time": 1756022399999, "quote_volume": 6006.660313, "trades": 159, "taker_buy_base": 39555.5, "taker_buy_quote": 1378.346763 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.03427, "high": 0.03452, "low": 0.03365, "close": 0.03389, "volume": 305314.2, "close_time": 1756036799999, "quote_volume": 10389.470584, "trades": 182, "taker_buy_base": 79384.0, "taker_buy_quote": 2699.407635 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.03387, "high": 0.0346, "low": 0.03387, "close": 0.03425, "volume": 179987.3, "close_time": 1756051199999, "quote_volume": 6155.233934, "trades": 176, "taker_buy_base": 123158.9, "taker_buy_quote": 4208.360298 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.03419, "high": 0.03625, "low": 0.03402, "close": 0.03497, "volume": 1158923.2, "close_time": 1756065599999, "quote_volume": 40515.651026, "trades": 958, "taker_buy_base": 649038.7, "taker_buy_quote": 22686.216638 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.03498, "high": 0.03511, "low": 0.03415, "close": 0.03457, "volume": 542127.1, "close_time": 1756079999999, "quote_volume": 18858.287188, "trades": 493, "taker_buy_base": 210848.4, "taker_buy_quote": 7326.437057 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.03473, "high": 0.03503, "low": 0.03381, "close": 0.03469, "volume": 236739.4, "close_time": 1756094399999, "quote_volume": 8140.333274, "trades": 211, "taker_buy_base": 123131.0, "taker_buy_quote": 4244.887491 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.03462, "high": 0.03469, "low": 0.03271, "close": 0.03278, "volume": 578573.5, "close_time": 1756108799999, "quote_volume": 19330.509531, "trades": 361, "taker_buy_base": 139940.2, "taker_buy_quote": 4712.495321 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.03282, "high": 0.03309, "low": 0.03237, "close": 0.03268, "volume": 390365.7, "close_time": 1756123199999, "quote_volume": 12757.227384, "trades": 330, "taker_buy_base": 200530.4, "taker_buy_quote": 6559.923482 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.03272, "high": 0.03322, "low": 0.03247, "close": 0.03261, "volume": 235901.9, "close_time": 1756137599999, "quote_volume": 7738.18426, "trades": 279, "taker_buy_base": 119288.6, "taker_buy_quote": 3912.497685 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.03262, "high": 0.03295, "low": 0.0315, "close": 0.03159, "volume": 250973.5, "close_time": 1756151999999, "quote_volume": 8089.141192, "trades": 258, "taker_buy_base": 102890.6, "taker_buy_quote": 3332.029381 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0315, "high": 0.0315, "low": 0.03048, "close": 0.03107, "volume": 463775.1, "close_time": 1756166399999, "quote_volume": 14256.036181, "trades": 279, "taker_buy_base": 224183.6, "taker_buy_quote": 6882.819587 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03094, "high": 0.03158, "low": 0.03084, "close": 0.03132, "volume": 155120.8, "close_time": 1756180799999, "quote_volume": 4837.329149, "trades": 138, "taker_buy_base": 80842.2, "taker_buy_quote": 2526.30468 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.03131, "high": 0.03196, "low": 0.03131, "close": 0.03174, "volume": 386573.0, "close_time": 1756195199999, "quote_volume": 12209.317979, "trades": 224, "taker_buy_base": 84624.2, "taker_buy_quote": 2673.155533 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0317, "high": 0.03187, "low": 0.03141, "close": 0.03153, "volume": 136685.4, "close_time": 1756209599999, "quote_volume": 4317.276662, "trades": 133, "taker_buy_base": 53381.3, "taker_buy_quote": 1684.69374 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.03159, "high": 0.03241, "low": 0.03138, "close": 0.03194, "volume": 416389.5, "close_time": 1756223999999, "quote_volume": 13300.080792, "trades": 377, "taker_buy_base": 205950.5, "taker_buy_quote": 6585.257691 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.03201, "high": 0.03277, "low": 0.03191, "close": 0.03277, "volume": 353539.2, "close_time": 1756238399999, "quote_volume": 11433.206062, "trades": 219, "taker_buy_base": 213091.8, "taker_buy_quote": 6911.511936 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.03265, "high": 0.03287, "low": 0.03251, "close": 0.03256, "volume": 259712.4, "close_time": 1756252799999, "quote_volume": 8484.019917, "trades": 120, "taker_buy_base": 44962.9, "taker_buy_quote": 1473.100253 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03259, "high": 0.03287, "low": 0.03229, "close": 0.03285, "volume": 139656.5, "close_time": 1756267199999, "quote_volume": 4531.108288, "trades": 120, "taker_buy_base": 126272.2, "taker_buy_quote": 4096.942949 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.03285, "high": 0.03316, "low": 0.03235, "close": 0.03238, "volume": 192861.6, "close_time": 1756281599999, "quote_volume": 6339.660046, "trades": 141, "taker_buy_base": 101069.0, "taker_buy_quote": 3328.081896 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.03249, "high": 0.03266, "low": 0.03223, "close": 0.03244, "volume": 252715.6, "close_time": 1756295999999, "quote_volume": 8181.474576, "trades": 160, "taker_buy_base": 129611.2, "taker_buy_quote": 4202.938565 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.03253, "high": 0.03295, "low": 0.03212, "close": 0.03265, "volume": 338913.6, "close_time": 1756310399999, "quote_volume": 11010.183398, "trades": 258, "taker_buy_base": 167980.6, "taker_buy_quote": 5454.664444 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.03268, "high": 0.0332, "low": 0.0325, "close": 0.03277, "volume": 163007.2, "close_time": 1756324799999, "quote_volume": 5342.260195, "trades": 153, "taker_buy_base": 101536.5, "taker_buy_quote": 3330.234096 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.03274, "high": 0.03339, "low": 0.03233, "close": 0.03268, "volume": 821347.7, "close_time": 1756339199999, "quote_volume": 26920.561647, "trades": 411, "taker_buy_base": 488415.2, "taker_buy_quote": 16022.725511 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03262, "high": 0.03328, "low": 0.0323, "close": 0.03328, "volume": 187272.7, "close_time": 1756353599999, "quote_volume": 6123.103267, "trades": 160, "taker_buy_base": 143506.6, "taker_buy_quote": 4691.272259 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.03326, "high": 0.0336, "low": 0.03308, "close": 0.03338, "volume": 224516.8, "close_time": 1756367999999, "quote_volume": 7465.809904, "trades": 177, "taker_buy_base": 115018.3, "taker_buy_quote": 3834.450395 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.03343, "high": 0.03374, "low": 0.0331, "close": 0.03346, "volume": 168437.7, "close_time": 1756382399999, "quote_volume": 5626.511166, "trades": 142, "taker_buy_base": 100867.7, "taker_buy_quote": 3368.709472 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.03355, "high": 0.03415, "low": 0.03337, "close": 0.03347, "volume": 450945.3, "close_time": 1756396799999, "quote_volume": 15184.713465, "trades": 309, "taker_buy_base": 208104.6, "taker_buy_quote": 7024.276396 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.03354, "high": 0.03375, "low": 0.03285, "close": 0.03285, "volume": 288818.5, "close_time": 1756411199999, "quote_volume": 9632.681144, "trades": 228, "taker_buy_base": 150769.4, "taker_buy_quote": 5041.355164 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.03284, "high": 0.03406, "low": 0.03277, "close": 0.03406, "volume": 250016.7, "close_time": 1756425599999, "quote_volume": 8378.919719, "trades": 152, "taker_buy_base": 218145.3, "taker_buy_quote": 7307.83379 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.03407, "high": 0.03427, "low": 0.03343, "close": 0.03369, "volume": 127756.3, "close_time": 1756439999999, "quote_volume": 4316.490972, "trades": 130, "taker_buy_base": 34750.2, "taker_buy_quote": 1178.989645 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.03361, "high": 0.03363, "low": 0.03205, "close": 0.03213, "volume": 286201.4, "close_time": 1756454399999, "quote_volume": 9373.651557, "trades": 166, "taker_buy_base": 105356.0, "taker_buy_quote": 3450.543749 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.03224, "high": 0.03225, "low": 0.03119, "close": 0.0318, "volume": 978411.8, "close_time": 1756468799999, "quote_volume": 30991.886056, "trades": 423, "taker_buy_base": 222291.4, "taker_buy_quote": 7056.034003 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.03179, "high": 0.03283, "low": 0.03112, "close": 0.03139, "volume": 1300796.6, "close_time": 1756483199999, "quote_volume": 41550.847959, "trades": 727, "taker_buy_base": 577011.9, "taker_buy_quote": 18539.141181 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.03127, "high": 0.03146, "low": 0.03054, "close": 0.03092, "volume": 537146.1, "close_time": 1756497599999, "quote_volume": 16553.320664, "trades": 302, "taker_buy_base": 277739.0, "taker_buy_quote": 8544.024789 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.03086, "high": 0.0314, "low": 0.03064, "close": 0.03126, "volume": 158907.1, "close_time": 1756511999999, "quote_volume": 4958.518506, "trades": 117, "taker_buy_base": 79020.3, "taker_buy_quote": 2466.776042 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03124, "high": 0.03187, "low": 0.03061, "close": 0.03166, "volume": 132865.2, "close_time": 1756526399999, "quote_volume": 4147.392752, "trades": 140, "taker_buy_base": 73609.1, "taker_buy_quote": 2302.602761 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.03167, "high": 0.0318, "low": 0.03148, "close": 0.0318, "volume": 431455.5, "close_time": 1756540799999, "quote_volume": 13651.026977, "trades": 166, "taker_buy_base": 191634.6, "taker_buy_quote": 6062.485475 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.03174, "high": 0.03176, "low": 0.03139, "close": 0.03169, "volume": 79055.9, "close_time": 1756555199999, "quote_volume": 2495.704589, "trades": 73, "taker_buy_base": 53515.4, "taker_buy_quote": 1690.524565 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0316, "high": 0.03162, "low": 0.0309, "close": 0.0314, "volume": 377816.3, "close_time": 1756569599999, "quote_volume": 11770.286985, "trades": 185, "taker_buy_base": 173382.9, "taker_buy_quote": 5410.12596 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.03129, "high": 0.03129, "low": 0.03086, "close": 0.03106, "volume": 251357.0, "close_time": 1756583999999, "quote_volume": 7792.391268, "trades": 114, "taker_buy_base": 105836.3, "taker_buy_quote": 3279.084741 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.03108, "high": 0.03123, "low": 0.03098, "close": 0.03115, "volume": 98653.4, "close_time": 1756598399999, "quote_volume": 3068.230344, "trades": 56, "taker_buy_base": 66727.6, "taker_buy_quote": 2074.996183 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03116, "high": 0.03222, "low": 0.03109, "close": 0.0321, "volume": 185314.1, "close_time": 1756612799999, "quote_volume": 5881.924556, "trades": 138, "taker_buy_base": 130550.2, "taker_buy_quote": 4146.24011 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.03208, "high": 0.03215, "low": 0.03149, "close": 0.03149, "volume": 96903.2, "close_time": 1756627199999, "quote_volume": 3073.735756, "trades": 93, "taker_buy_base": 36210.1, "taker_buy_quote": 1149.2808 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.03158, "high": 0.0319, "low": 0.03105, "close": 0.03105, "volume": 215299.1, "close_time": 1756641599999, "quote_volume": 6765.005104, "trades": 69, "taker_buy_base": 20653.0, "taker_buy_quote": 648.821684 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.03128, "high": 0.03155, "low": 0.0306, "close": 0.03078, "volume": 277415.8, "close_time": 1756655999999, "quote_volume": 8553.617536, "trades": 115, "taker_buy_base": 84638.5, "taker_buy_quote": 2627.196771 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.03096, "high": 0.03122, "low": 0.03067, "close": 0.0308, "volume": 98484.4, "close_time": 1756670399999, "quote_volume": 3046.653367, "trades": 95, "taker_buy_base": 55877.7, "taker_buy_quote": 1732.258602 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.03084, "high": 0.03099, "low": 0.02999, "close": 0.03005, "volume": 215668.7, "close_time": 1756684799999, "quote_volume": 6551.948599, "trades": 149, "taker_buy_base": 41922.4, "taker_buy_quote": 1282.08674 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03004, "high": 0.03006, "low": 0.0292, "close": 0.02957, "volume": 1049685.7, "close_time": 1756699199999, "quote_volume": 31022.147601, "trades": 366, "taker_buy_base": 88260.2, "taker_buy_quote": 2620.902631 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.02957, "high": 0.03034, "low": 0.02922, "close": 0.03034, "volume": 401159.5, "close_time": 1756713599999, "quote_volume": 11806.212528, "trades": 295, "taker_buy_base": 190001.5, "taker_buy_quote": 5605.161328 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.03044, "high": 0.03077, "low": 0.02967, "close": 0.02974, "volume": 1011554.1, "close_time": 1756727999999, "quote_volume": 30411.85731, "trades": 431, "taker_buy_base": 435764.2, "taker_buy_quote": 13097.645766 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.02974, "high": 0.02995, "low": 0.029, "close": 0.02905, "volume": 290848.2, "close_time": 1756742399999, "quote_volume": 8550.09118, "trades": 254, "taker_buy_base": 161757.6, "taker_buy_quote": 4748.628392 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.02906, "high": 0.02933, "low": 0.02887, "close": 0.02933, "volume": 204638.0, "close_time": 1756756799999, "quote_volume": 5947.009097, "trades": 193, "taker_buy_base": 131113.8, "taker_buy_quote": 3811.747657 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.02936, "high": 0.02936, "low": 0.02788, "close": 0.02846, "volume": 1249692.0, "close_time": 1756771199999, "quote_volume": 35384.512487, "trades": 317, "taker_buy_base": 450521.1, "taker_buy_quote": 12736.071428 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02852, "high": 0.02927, "low": 0.02843, "close": 0.02927, "volume": 120425.3, "close_time": 1756785599999, "quote_volume": 3456.900387, "trades": 93, "taker_buy_base": 84478.7, "taker_buy_quote": 2425.629947 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.02928, "high": 0.02956, "low": 0.02911, "close": 0.02918, "volume": 418990.3, "close_time": 1756799999999, "quote_volume": 12275.81969, "trades": 162, "taker_buy_base": 174631.2, "taker_buy_quote": 5124.919023 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.02916, "high": 0.02943, "low": 0.02911, "close": 0.02912, "volume": 118147.2, "close_time": 1756814399999, "quote_volume": 3460.097765, "trades": 75, "taker_buy_base": 73848.9, "taker_buy_quote": 2162.792408 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.02912, "high": 0.02955, "low": 0.0283, "close": 0.02856, "volume": 985613.2, "close_time": 1756828799999, "quote_volume": 28384.868033, "trades": 359, "taker_buy_base": 552063.6, "taker_buy_quote": 15925.50648 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0286, "high": 0.02918, "low": 0.02856, "close": 0.02877, "volume": 121437.1, "close_time": 1756843199999, "quote_volume": 3501.566937, "trades": 131, "taker_buy_base": 38696.8, "taker_buy_quote": 1117.022556 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02882, "high": 0.02944, "low": 0.0288, "close": 0.02935, "volume": 80500.1, "close_time": 1756857599999, "quote_volume": 2340.976323, "trades": 61, "taker_buy_base": 66691.5, "taker_buy_quote": 1937.179438 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02938, "high": 0.02957, "low": 0.02903, "close": 0.02943, "volume": 186214.0, "close_time": 1756871999999, "quote_volume": 5441.33614, "trades": 126, "taker_buy_base": 130978.7, "taker_buy_quote": 3822.168956 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02945, "high": 0.02948, "low": 0.02897, "close": 0.02917, "volume": 188372.0, "close_time": 1756886399999, "quote_volume": 5500.190055, "trades": 129, "taker_buy_base": 127248.1, "taker_buy_quote": 3719.183685 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02934, "high": 0.02934, "low": 0.02882, "close": 0.0293, "volume": 718596.5, "close_time": 1756900799999, "quote_volume": 20898.4995, "trades": 217, "taker_buy_base": 249176.4, "taker_buy_quote": 7249.625737 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0293, "high": 0.02984, "low": 0.02908, "close": 0.02977, "volume": 595287.8, "close_time": 1756915199999, "quote_volume": 17546.505792, "trades": 198, "taker_buy_base": 378383.0, "taker_buy_quote": 11149.597986 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.02978, "high": 0.02982, "low": 0.02946, "close": 0.02976, "volume": 273641.7, "close_time": 1756929599999, "quote_volume": 8120.941046, "trades": 177, "taker_buy_base": 194250.7, "taker_buy_quote": 5766.033856 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.02978, "high": 0.02983, "low": 0.02933, "close": 0.02933, "volume": 266373.3, "close_time": 1756943999999, "quote_volume": 7890.058934, "trades": 117, "taker_buy_base": 85448.8, "taker_buy_quote": 2534.298225 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02956, "high": 0.02963, "low": 0.02884, "close": 0.02884, "volume": 90779.1, "close_time": 1756958399999, "quote_volume": 2661.911009, "trades": 76, "taker_buy_base": 48975.8, "taker_buy_quote": 1437.350184 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02889, "high": 0.02904, "low": 0.02834, "close": 0.02851, "volume": 787772.8, "close_time": 1756972799999, "quote_volume": 22497.918552, "trades": 251, "taker_buy_base": 274314.2, "taker_buy_quote": 7816.131164 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02851, "high": 0.0287, "low": 0.02842, "close": 0.02849, "volume": 206078.2, "close_time": 1756987199999, "quote_volume": 5890.657115, "trades": 125, "taker_buy_base": 86278.6, "taker_buy_quote": 2467.055946 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02845, "high": 0.02865, "low": 0.02794, "close": 0.02809, "volume": 592825.1, "close_time": 1757001599999, "quote_volume": 16727.668505, "trades": 274, "taker_buy_base": 330561.0, "taker_buy_quote": 9331.513194 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.02804, "high": 0.02816, "low": 0.02768, "close": 0.02791, "volume": 612674.5, "close_time": 1757015999999, "quote_volume": 17082.487392, "trades": 271, "taker_buy_base": 446536.9, "taker_buy_quote": 12441.789525 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.02798, "high": 0.02846, "low": 0.02796, "close": 0.02811, "volume": 383692.2, "close_time": 1757030399999, "quote_volume": 10807.929396, "trades": 140, "taker_buy_base": 51461.7, "taker_buy_quote": 1450.562949 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02809, "high": 0.02869, "low": 0.02808, "close": 0.02854, "volume": 193348.7, "close_time": 1757044799999, "quote_volume": 5505.092693, "trades": 146, "taker_buy_base": 72794.3, "taker_buy_quote": 2078.420281 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.02855, "high": 0.02914, "low": 0.02854, "close": 0.02911, "volume": 123886.9, "close_time": 1757059199999, "quote_volume": 3552.081445, "trades": 103, "taker_buy_base": 101923.9, "taker_buy_quote": 2923.096224 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0291, "high": 0.02913, "low": 0.02868, "close": 0.02907, "volume": 635152.4, "close_time": 1757073599999, "quote_volume": 18360.859095, "trades": 213, "taker_buy_base": 235801.3, "taker_buy_quote": 6829.747551 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.02904, "high": 0.02946, "low": 0.02825, "close": 0.02849, "volume": 1775541.4, "close_time": 1757087999999, "quote_volume": 51222.022783, "trades": 579, "taker_buy_base": 1182406.7, "taker_buy_quote": 34127.790412 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02849, "high": 0.02873, "low": 0.02827, "close": 0.02871, "volume": 419110.7, "close_time": 1757102399999, "quote_volume": 11980.3173, "trades": 169, "taker_buy_base": 145195.4, "taker_buy_quote": 4140.274988 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0288, "high": 0.02889, "low": 0.02852, "close": 0.02871, "volume": 835785.1, "close_time": 1757116799999, "quote_volume": 23997.900361, "trades": 266, "taker_buy_base": 415654.4, "taker_buy_quote": 11930.731319 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02872, "high": 0.02898, "low": 0.02872, "close": 0.02875, "volume": 98496.4, "close_time": 1757131199999, "quote_volume": 2840.205999, "trades": 132, "taker_buy_base": 42819.8, "taker_buy_quote": 1235.328809 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.02868, "high": 0.02871, "low": 0.02845, "close": 0.0285, "volume": 68106.2, "close_time": 1757145599999, "quote_volume": 1945.343431, "trades": 103, "taker_buy_base": 27974.8, "taker_buy_quote": 799.578961 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02853, "high": 0.02855, "low": 0.02809, "close": 0.02833, "volume": 379486.0, "close_time": 1757159999999, "quote_volume": 10728.361175, "trades": 199, "taker_buy_base": 288083.7, "taker_buy_quote": 8144.288225 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02833, "high": 0.02875, "low": 0.0283, "close": 0.02842, "volume": 510141.1, "close_time": 1757174399999, "quote_volume": 14569.859812, "trades": 258, "taker_buy_base": 103269.2, "taker_buy_quote": 2951.874136 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02844, "high": 0.02861, "low": 0.02822, "close": 0.02826, "volume": 218352.3, "close_time": 1757188799999, "quote_volume": 6213.727667, "trades": 142, "taker_buy_base": 55036.1, "taker_buy_quote": 1567.588019 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02826, "high": 0.02873, "low": 0.02825, "close": 0.02867, "volume": 260062.3, "close_time": 1757203199999, "quote_volume": 7438.794322, "trades": 108, "taker_buy_base": 105498.0, "taker_buy_quote": 3013.827077 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02864, "high": 0.02908, "low": 0.02863, "close": 0.02902, "volume": 68309.7, "close_time": 1757217599999, "quote_volume": 1973.962613, "trades": 76, "taker_buy_base": 45144.0, "taker_buy_quote": 1303.603587 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.02907, "high": 0.02934, "low": 0.02895, "close": 0.02903, "volume": 280242.8, "close_time": 1757231999999, "quote_volume": 8180.634783, "trades": 142, "taker_buy_base": 146324.7, "taker_buy_quote": 4269.514451 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02902, "high": 0.02932, "low": 0.02885, "close": 0.02932, "volume": 133060.6, "close_time": 1757246399999, "quote_volume": 3866.639225, "trades": 134, "taker_buy_base": 87007.9, "taker_buy_quote": 2529.511922 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02932, "high": 0.02932, "low": 0.02896, "close": 0.02913, "volume": 99217.2, "close_time": 1757260799999, "quote_volume": 2892.953911, "trades": 131, "taker_buy_base": 46690.1, "taker_buy_quote": 1360.848763 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.02909, "high": 0.02916, "low": 0.02862, "close": 0.02885, "volume": 297062.3, "close_time": 1757275199999, "quote_volume": 8554.258156, "trades": 147, "taker_buy_base": 149503.5, "taker_buy_quote": 4317.060493 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02881, "high": 0.02927, "low": 0.02873, "close": 0.02911, "volume": 194641.1, "close_time": 1757289599999, "quote_volume": 5640.668967, "trades": 143, "taker_buy_base": 79062.1, "taker_buy_quote": 2289.607933 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02909, "high": 0.02974, "low": 0.02899, "close": 0.02961, "volume": 263493.5, "close_time": 1757303999999, "quote_volume": 7722.425585, "trades": 211, "taker_buy_base": 175764.0, "taker_buy_quote": 5164.609554 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.02958, "high": 0.0296, "low": 0.02925, "close": 0.02932, "volume": 165517.5, "close_time": 1757318399999, "quote_volume": 4866.284448, "trades": 171, "taker_buy_base": 101396.0, "taker_buy_quote": 2980.652725 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02934, "high": 0.02996, "low": 0.02933, "close": 0.02947, "volume": 618002.0, "close_time": 1757332799999, "quote_volume": 18373.806746, "trades": 274, "taker_buy_base": 193226.1, "taker_buy_quote": 5716.351124 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.02952, "high": 0.03019, "low": 0.02938, "close": 0.03009, "volume": 228441.6, "close_time": 1757347199999, "quote_volume": 6802.093101, "trades": 169, "taker_buy_base": 118802.4, "taker_buy_quote": 3544.510268 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.03011, "high": 0.03022, "low": 0.02973, "close": 0.02982, "volume": 516298.7, "close_time": 1757361599999, "quote_volume": 15504.540553, "trades": 318, "taker_buy_base": 228472.2, "taker_buy_quote": 6871.628169 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02985, "high": 0.03036, "low": 0.02963, "close": 0.03024, "volume": 535852.1, "close_time": 1757375999999, "quote_volume": 16102.949983, "trades": 221, "taker_buy_base": 376185.2, "taker_buy_quote": 11293.026919 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.03022, "high": 0.03098, "low": 0.0302, "close": 0.03055, "volume": 312921.3, "close_time": 1757390399999, "quote_volume": 9543.026558, "trades": 244, "taker_buy_base": 166288.6, "taker_buy_quote": 5066.947391 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.03065, "high": 0.03282, "low": 0.03062, "close": 0.03243, "volume": 728101.7, "close_time": 1757404799999, "quote_volume": 23234.133148, "trades": 519, "taker_buy_base": 437027.9, "taker_buy_quote": 13954.897969 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.03247, "high": 0.03392, "low": 0.03238, "close": 0.03262, "volume": 2118955.4, "close_time": 1757419199999, "quote_volume": 70663.756077, "trades": 960, "taker_buy_base": 1021479.6, "taker_buy_quote": 34085.21627 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.03262, "high": 0.03282, "low": 0.03097, "close": 0.03126, "volume": 1257612.4, "close_time": 1757433599999, "quote_volume": 40231.365767, "trades": 640, "taker_buy_base": 555818.0, "taker_buy_quote": 17818.522625 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.03119, "high": 0.03127, "low": 0.03084, "close": 0.0312, "volume": 265092.8, "close_time": 1757447999999, "quote_volume": 8238.97981, "trades": 241, "taker_buy_base": 96301.5, "taker_buy_quote": 2992.170641 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.03118, "high": 0.03156, "low": 0.0311, "close": 0.03146, "volume": 158084.0, "close_time": 1757462399999, "quote_volume": 4943.872245, "trades": 145, "taker_buy_base": 61359.6, "taker_buy_quote": 1922.518835 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.03147, "high": 0.03238, "low": 0.03127, "close": 0.03186, "volume": 248081.9, "close_time": 1757476799999, "quote_volume": 7895.019339, "trades": 263, "taker_buy_base": 112504.0, "taker_buy_quote": 3579.916226 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.03194, "high": 0.03194, "low": 0.03151, "close": 0.03163, "volume": 71972.0, "close_time": 1757491199999, "quote_volume": 2280.122475, "trades": 93, "taker_buy_base": 38092.7, "taker_buy_quote": 1206.455768 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.03164, "high": 0.03195, "low": 0.03146, "close": 0.03187, "volume": 338562.4, "close_time": 1757505599999, "quote_volume": 10707.670751, "trades": 261, "taker_buy_base": 180864.0, "taker_buy_quote": 5727.605628 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.03184, "high": 0.03469, "low": 0.03174, "close": 0.03419, "volume": 2092636.4, "close_time": 1757519999999, "quote_volume": 70318.413014, "trades": 778, "taker_buy_base": 1069963.9, "taker_buy_quote": 36070.571417 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.03428, "high": 0.03481, "low": 0.03289, "close": 0.03332, "volume": 1681562.1, "close_time": 1757534399999, "quote_volume": 56802.650211, "trades": 860, "taker_buy_base": 756616.7, "taker_buy_quote": 25706.016035 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.03343, "high": 0.03442, "low": 0.03339, "close": 0.03431, "volume": 408869.5, "close_time": 1757548799999, "quote_volume": 13898.015167, "trades": 235, "taker_buy_base": 246261.8, "taker_buy_quote": 8380.765191 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.03428, "high": 0.03439, "low": 0.0339, "close": 0.03419, "volume": 59492.8, "close_time": 1757563199999, "quote_volume": 2028.551229, "trades": 91, "taker_buy_base": 35392.7, "taker_buy_quote": 1207.07195 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.03423, "high": 0.04317, "low": 0.0338, "close": 0.03867, "volume": 14019203.0, "close_time": 1757577599999, "quote_volume": 548032.318025, "trades": 5956, "taker_buy_base": 6891423.5, "taker_buy_quote": 269823.965798 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.03859, "high": 0.04052, "low": 0.03465, "close": 0.03478, "volume": 8193074.9, "close_time": 1757591999999, "quote_volume": 299725.053075, "trades": 3707, "taker_buy_base": 3909140.9, "taker_buy_quote": 143481.691719 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.03478, "high": 0.03533, "low": 0.03389, "close": 0.03481, "volume": 3657074.2, "close_time": 1757606399999, "quote_volume": 126512.863682, "trades": 2358, "taker_buy_base": 1980283.9, "taker_buy_quote": 68451.211355 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.03483, "high": 0.03559, "low": 0.03442, "close": 0.03498, "volume": 1026365.6, "close_time": 1757620799999, "quote_volume": 35836.201858, "trades": 1138, "taker_buy_base": 398310.4, "taker_buy_quote": 13917.807668 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.03495, "high": 0.03533, "low": 0.03479, "close": 0.03516, "volume": 571073.8, "close_time": 1757635199999, "quote_volume": 20027.202403, "trades": 549, "taker_buy_base": 323259.2, "taker_buy_quote": 11338.989837 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03512, "high": 0.03541, "low": 0.03467, "close": 0.03478, "volume": 346327.7, "close_time": 1757649599999, "quote_volume": 12129.104679, "trades": 345, "taker_buy_base": 127585.6, "taker_buy_quote": 4473.629831 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.03486, "high": 0.03636, "low": 0.0346, "close": 0.03561, "volume": 1622028.6, "close_time": 1757663999999, "quote_volume": 57886.458215, "trades": 1133, "taker_buy_base": 993644.1, "taker_buy_quote": 35497.077556 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.03558, "high": 0.0356, "low": 0.03402, "close": 0.0341, "volume": 1487054.9, "close_time": 1757678399999, "quote_volume": 51491.767675, "trades": 678, "taker_buy_base": 810527.4, "taker_buy_quote": 27954.616853 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.03407, "high": 0.03464, "low": 0.03368, "close": 0.03416, "volume": 1646788.7, "close_time": 1757692799999, "quote_volume": 56257.813092, "trades": 1179, "taker_buy_base": 570260.3, "taker_buy_quote": 19484.194081 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.03415, "high": 0.03517, "low": 0.03413, "close": 0.03515, "volume": 685062.3, "close_time": 1757707199999, "quote_volume": 23862.315531, "trades": 924, "taker_buy_base": 317084.1, "taker_buy_quote": 11043.048446 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.03514, "high": 0.03551, "low": 0.03477, "close": 0.03498, "volume": 445949.7, "close_time": 1757721599999, "quote_volume": 15668.201207, "trades": 541, "taker_buy_base": 218451.3, "taker_buy_quote": 7677.840145 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03499, "high": 0.03551, "low": 0.03473, "close": 0.03532, "volume": 392956.4, "close_time": 1757735999999, "quote_volume": 13748.081068, "trades": 569, "taker_buy_base": 181987.0, "taker_buy_quote": 6364.316978 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.03531, "high": 0.03571, "low": 0.03485, "close": 0.03536, "volume": 249311.8, "close_time": 1757750399999, "quote_volume": 8780.438161, "trades": 555, "taker_buy_base": 111536.9, "taker_buy_quote": 3928.416873 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.03538, "high": 0.03616, "low": 0.03525, "close": 0.03581, "volume": 1082421.2, "close_time": 1757764799999, "quote_volume": 38792.538318, "trades": 973, "taker_buy_base": 210309.1, "taker_buy_quote": 7532.765148 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.03577, "high": 0.03598, "low": 0.03487, "close": 0.03516, "volume": 1220573.8, "close_time": 1757779199999, "quote_volume": 42989.938721, "trades": 1259, "taker_buy_base": 605806.9, "taker_buy_quote": 21315.522782 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.03514, "high": 0.03596, "low": 0.03436, "close": 0.03522, "volume": 1630888.3, "close_time": 1757793599999, "quote_volume": 57143.947372, "trades": 1619, "taker_buy_base": 705575.4, "taker_buy_quote": 24677.441908 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.03523, "high": 0.0359, "low": 0.03523, "close": 0.03586, "volume": 449059.3, "close_time": 1757807999999, "quote_volume": 16032.122712, "trades": 543, "taker_buy_base": 101797.1, "taker_buy_quote": 3627.189686 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03584, "high": 0.03588, "low": 0.0349, "close": 0.0351, "volume": 312794.4, "close_time": 1757822399999, "quote_volume": 11057.130381, "trades": 701, "taker_buy_base": 124526.9, "taker_buy_quote": 4401.605159 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.03511, "high": 0.03587, "low": 0.03466, "close": 0.03504, "volume": 718822.3, "close_time": 1757836799999, "quote_volume": 25280.830073, "trades": 877, "taker_buy_base": 247643.3, "taker_buy_quote": 8710.729944 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.03493, "high": 0.0354, "low": 0.03415, "close": 0.03424, "volume": 684891.3, "close_time": 1757851199999, "quote_volume": 23854.456814, "trades": 942, "taker_buy_base": 469489.7, "taker_buy_quote": 16365.657766 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.03427, "high": 0.03452, "low": 0.03317, "close": 0.03345, "volume": 907721.3, "close_time": 1757865599999, "quote_volume": 30714.628157, "trades": 1478, "taker_buy_base": 567906.0, "taker_buy_quote": 19225.437489 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.03343, "high": 0.03382, "low": 0.03315, "close": 0.0334, "volume": 2119630.7, "close_time": 1757879999999, "quote_volume": 70918.559524, "trades": 885, "taker_buy_base": 871167.1, "taker_buy_quote": 29023.451652 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.03348, "high": 0.03401, "low": 0.03338, "close": 0.03361, "volume": 189505.9, "close_time": 1757894399999, "quote_volume": 6373.242766, "trades": 409, "taker_buy_base": 60410.9, "taker_buy_quote": 2033.083491 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0336, "high": 0.03387, "low": 0.03284, "close": 0.03387, "volume": 292810.8, "close_time": 1757908799999, "quote_volume": 9804.770144, "trades": 597, "taker_buy_base": 128311.1, "taker_buy_quote": 4293.446784 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.03393, "high": 0.03442, "low": 0.03307, "close": 0.03322, "volume": 550292.7, "close_time": 1757923199999, "quote_volume": 18484.972054, "trades": 230, "taker_buy_base": 300948.7, "taker_buy_quote": 10132.139346 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0329, "high": 0.0329, "low": 0.03184, "close": 0.03238, "volume": 1683000.9, "close_time": 1757937599999, "quote_volume": 54568.185255, "trades": 752, "taker_buy_base": 701263.3, "taker_buy_quote": 22752.504501 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.03229, "high": 0.03251, "low": 0.0313, "close": 0.03156, "volume": 3554457.8, "close_time": 1757951999999, "quote_volume": 113482.022631, "trades": 707, "taker_buy_base": 2009373.9, "taker_buy_quote": 64003.504374 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.03136, "high": 0.03188, "low": 0.03101, "close": 0.03176, "volume": 508201.6, "close_time": 1757966399999, "quote_volume": 15995.980148, "trades": 383, "taker_buy_base": 73560.6, "taker_buy_quote": 2310.847075 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.03186, "high": 0.03225, "low": 0.03182, "close": 0.03225, "volume": 54026.1, "close_time": 1757980799999, "quote_volume": 1727.293556, "trades": 75, "taker_buy_base": 24595.2, "taker_buy_quote": 786.583155 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.03225, "high": 0.03225, "low": 0.03158, "close": 0.03158, "volume": 277842.2, "close_time": 1757995199999, "quote_volume": 8907.323071, "trades": 263, "taker_buy_base": 159038.7, "taker_buy_quote": 5102.245583 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.03159, "high": 0.03206, "low": 0.03131, "close": 0.03182, "volume": 130961.8, "close_time": 1758009599999, "quote_volume": 4137.852578, "trades": 92, "taker_buy_base": 90445.5, "taker_buy_quote": 2854.220984 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.03205, "high": 0.03221, "low": 0.03188, "close": 0.03195, "volume": 597182.3, "close_time": 1758023999999, "quote_volume": 19146.582013, "trades": 194, "taker_buy_base": 246656.3, "taker_buy_quote": 7911.031743 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.03202, "high": 0.03252, "low": 0.03165, "close": 0.03247, "volume": 165381.8, "close_time": 1758038399999, "quote_volume": 5316.228477, "trades": 117, "taker_buy_base": 87244.2, "taker_buy_quote": 2807.898876 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.03243, "high": 0.03299, "low": 0.03216, "close": 0.03293, "volume": 503058.9, "close_time": 1758052799999, "quote_volume": 16380.377867, "trades": 173, "taker_buy_base": 280558.4, "taker_buy_quote": 9114.730297 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.03292, "high": 0.0331, "low": 0.03263, "close": 0.03263, "volume": 243839.9, "close_time": 1758067199999, "quote_volume": 8023.336598, "trades": 107, "taker_buy_base": 133982.4, "taker_buy_quote": 4415.299424 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.03272, "high": 0.03355, "low": 0.03259, "close": 0.03286, "volume": 71060.2, "close_time": 1758081599999, "quote_volume": 2352.402884, "trades": 110, "taker_buy_base": 30042.6, "taker_buy_quote": 993.719825 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0327, "high": 0.03324, "low": 0.0323, "close": 0.033, "volume": 274698.2, "close_time": 1758095999999, "quote_volume": 9001.303245, "trades": 153, "taker_buy_base": 157750.1, "taker_buy_quote": 5161.942696 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.03282, "high": 0.03282, "low": 0.03214, "close": 0.03245, "volume": 125057.6, "close_time": 1758110399999, "quote_volume": 4054.245873, "trades": 93, "taker_buy_base": 58577.8, "taker_buy_quote": 1893.443048 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.03256, "high": 0.03266, "low": 0.03225, "close": 0.03234, "volume": 94992.3, "close_time": 1758124799999, "quote_volume": 3082.606107, "trades": 71, "taker_buy_base": 40576.2, "taker_buy_quote": 1317.493673 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.03228, "high": 0.03371, "low": 0.03201, "close": 0.03363, "volume": 519724.5, "close_time": 1758139199999, "quote_volume": 17087.282814, "trades": 378, "taker_buy_base": 324524.9, "taker_buy_quote": 10667.870891 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.03377, "high": 0.03454, "low": 0.03297, "close": 0.03401, "volume": 1391109.8, "close_time": 1758153599999, "quote_volume": 46674.562267, "trades": 468, "taker_buy_base": 534006.6, "taker_buy_quote": 17899.510856 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.034, "high": 0.03441, "low": 0.03389, "close": 0.0343, "volume": 373540.9, "close_time": 1758167999999, "quote_volume": 12745.597268, "trades": 127, "taker_buy_base": 146111.4, "taker_buy_quote": 4977.045138 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.03429, "high": 0.0343, "low": 0.0335, "close": 0.03381, "volume": 357810.6, "close_time": 1758182399999, "quote_volume": 12103.14392, "trades": 214, "taker_buy_base": 157622.0, "taker_buy_quote": 5337.688005 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.03374, "high": 0.03418, "low": 0.03374, "close": 0.03397, "volume": 125354.5, "close_time": 1758196799999, "quote_volume": 4258.906121, "trades": 54, "taker_buy_base": 92944.2, "taker_buy_quote": 3158.466794 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.03393, "high": 0.03448, "low": 0.03382, "close": 0.03448, "volume": 140627.1, "close_time": 1758211199999, "quote_volume": 4800.20915, "trades": 94, "taker_buy_base": 54824.5, "taker_buy_quote": 1873.337706 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.03446, "high": 0.0348, "low": 0.03424, "close": 0.03432, "volume": 678058.7, "close_time": 1758225599999, "quote_volume": 23415.112444, "trades": 201, "taker_buy_base": 495373.4, "taker_buy_quote": 17095.900704 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.03446, "high": 0.03478, "low": 0.03414, "close": 0.0345, "volume": 1245091.4, "close_time": 1758239999999, "quote_volume": 42863.414115, "trades": 221, "taker_buy_base": 461509.7, "taker_buy_quote": 15846.271448 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.03463, "high": 0.0348, "low": 0.03379, "close": 0.03379, "volume": 132095.7, "close_time": 1758254399999, "quote_volume": 4530.015599, "trades": 77, "taker_buy_base": 52130.2, "taker_buy_quote": 1786.161796 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.03379, "high": 0.03411, "low": 0.03347, "close": 0.03369, "volume": 206019.6, "close_time": 1758268799999, "quote_volume": 6941.502667, "trades": 86, "taker_buy_base": 139711.4, "taker_buy_quote": 4708.735463 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.03366, "high": 0.0338, "low": 0.03285, "close": 0.03296, "volume": 1079570.5, "close_time": 1758283199999, "quote_volume": 36093.487664, "trades": 209, "taker_buy_base": 674601.2, "taker_buy_quote": 22512.299618 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.03305, "high": 0.03336, "low": 0.03244, "close": 0.03274, "volume": 494317.5, "close_time": 1758297599999, "quote_volume": 16216.752369, "trades": 167, "taker_buy_base": 105705.3, "taker_buy_quote": 3476.59842 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.03268, "high": 0.03294, "low": 0.03226, "close": 0.03254, "volume": 210408.9, "close_time": 1758311999999, "quote_volume": 6857.243434, "trades": 133, "taker_buy_base": 75986.0, "taker_buy_quote": 2474.453578 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.03253, "high": 0.03284, "low": 0.03227, "close": 0.03229, "volume": 1057250.5, "close_time": 1758326399999, "quote_volume": 34404.914073, "trades": 182, "taker_buy_base": 530686.0, "taker_buy_quote": 17231.597308 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03229, "high": 0.03281, "low": 0.032, "close": 0.03248, "volume": 74130.7, "close_time": 1758340799999, "quote_volume": 2397.512337, "trades": 75, "taker_buy_base": 29353.8, "taker_buy_quote": 954.829832 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.03246, "high": 0.03311, "low": 0.03246, "close": 0.03311, "volume": 120694.3, "close_time": 1758355199999, "quote_volume": 3967.924066, "trades": 61, "taker_buy_base": 74167.5, "taker_buy_quote": 2441.517452 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0331, "high": 0.03313, "low": 0.03239, "close": 0.03239, "volume": 93645.9, "close_time": 1758369599999, "quote_volume": 3065.222509, "trades": 60, "taker_buy_base": 21572.1, "taker_buy_quote": 708.549929 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0326, "high": 0.0336, "low": 0.03248, "close": 0.03316, "volume": 299205.3, "close_time": 1758383999999, "quote_volume": 9941.529497, "trades": 121, "taker_buy_base": 128103.1, "taker_buy_quote": 4269.402898 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.03319, "high": 0.03327, "low": 0.03274, "close": 0.03278, "volume": 43776.7, "close_time": 1758398399999, "quote_volume": 1449.488462, "trades": 33, "taker_buy_base": 27856.4, "taker_buy_quote": 923.182329 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.03302, "high": 0.03308, "low": 0.03301, "close": 0.03301, "volume": 14996.0, "close_time": 1758412799999, "quote_volume": 495.605661, "trades": 17, "taker_buy_base": 6323.7, "taker_buy_quote": 209.1334 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03303, "high": 0.03309, "low": 0.03284, "close": 0.03293, "volume": 31957.2, "close_time": 1758427199999, "quote_volume": 1053.1081, "trades": 28, "taker_buy_base": 13477.8, "taker_buy_quote": 444.138369 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.03294, "high": 0.0337, "low": 0.03293, "close": 0.03362, "volume": 359575.1, "close_time": 1758441599999, "quote_volume": 11962.379913, "trades": 101, "taker_buy_base": 231616.4, "taker_buy_quote": 7718.375157 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.03341, "high": 0.03343, "low": 0.03251, "close": 0.03267, "volume": 448378.9, "close_time": 1758455999999, "quote_volume": 14773.07789, "trades": 161, "taker_buy_base": 152151.4, "taker_buy_quote": 5012.272362 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.03265, "high": 0.03303, "low": 0.03265, "close": 0.03292, "volume": 59365.4, "close_time": 1758470399999, "quote_volume": 1951.632965, "trades": 48, "taker_buy_base": 24765.1, "taker_buy_quote": 812.957047 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.03295, "high": 0.03309, "low": 0.03244, "close": 0.03275, "volume": 155054.4, "close_time": 1758484799999, "quote_volume": 5079.250603, "trades": 60, "taker_buy_base": 77957.0, "taker_buy_quote": 2561.84068 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.03264, "high": 0.03281, "low": 0.03239, "close": 0.03245, "volume": 58992.4, "close_time": 1758499199999, "quote_volume": 1923.805316, "trades": 31, "taker_buy_base": 45195.9, "taker_buy_quote": 1474.160628 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03242, "high": 0.03242, "low": 0.02996, "close": 0.03047, "volume": 1233115.1, "close_time": 1758513599999, "quote_volume": 38588.60083, "trades": 409, "taker_buy_base": 593140.6, "taker_buy_quote": 18753.74159 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.03041, "high": 0.03057, "low": 0.02737, "close": 0.02866, "volume": 2928977.1, "close_time": 1758527999999, "quote_volume": 83304.268241, "trades": 905, "taker_buy_base": 1325779.9, "taker_buy_quote": 37731.173084 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02864, "high": 0.02879, "low": 0.02826, "close": 0.02842, "volume": 1168711.5, "close_time": 1758542399999, "quote_volume": 33328.967607, "trades": 409, "taker_buy_base": 617057.5, "taker_buy_quote": 17622.789062 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.02841, "high": 0.02872, "low": 0.02804, "close": 0.02808, "volume": 408158.1, "close_time": 1758556799999, "quote_volume": 11567.520026, "trades": 179, "taker_buy_base": 167008.8, "taker_buy_quote": 4733.289994 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.02804, "high": 0.02817, "low": 0.02765, "close": 0.02779, "volume": 322611.3, "close_time": 1758571199999, "quote_volume": 9024.621866, "trades": 170, "taker_buy_base": 120737.8, "taker_buy_quote": 3377.445385 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.02779, "high": 0.0289, "low": 0.02779, "close": 0.02883, "volume": 169760.1, "close_time": 1758585599999, "quote_volume": 4809.169044, "trades": 132, "taker_buy_base": 63601.0, "taker_buy_quote": 1803.606312 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02882, "high": 0.02897, "low": 0.02778, "close": 0.02842, "volume": 246035.2, "close_time": 1758599999999, "quote_volume": 6950.298487, "trades": 88, "taker_buy_base": 148476.4, "taker_buy_quote": 4189.055428 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.02834, "high": 0.02871, "low": 0.02804, "close": 0.02856, "volume": 396919.9, "close_time": 1758614399999, "quote_volume": 11267.492443, "trades": 134, "taker_buy_base": 111034.3, "taker_buy_quote": 3150.905716 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.02864, "high": 0.0289, "low": 0.02847, "close": 0.0286, "volume": 541376.0, "close_time": 1758628799999, "quote_volume": 15470.252083, "trades": 136, "taker_buy_base": 457755.6, "taker_buy_quote": 13080.428038 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.02859, "high": 0.02877, "low": 0.02811, "close": 0.02854, "volume": 964775.5, "close_time": 1758643199999, "quote_volume": 27531.139952, "trades": 249, "taker_buy_base": 205284.5, "taker_buy_quote": 5886.098703 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.02869, "high": 0.02904, "low": 0.02809, "close": 0.02809, "volume": 96170.1, "close_time": 1758657599999, "quote_volume": 2747.534109, "trades": 64, "taker_buy_base": 63007.0, "taker_buy_quote": 1804.837221 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.02824, "high": 0.02837, "low": 0.02769, "close": 0.02769, "volume": 109984.6, "close_time": 1758671999999, "quote_volume": 3091.582297, "trades": 67, "taker_buy_base": 32118.4, "taker_buy_quote": 904.430056 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02794, "high": 0.02857, "low": 0.02765, "close": 0.02776, "volume": 526798.2, "close_time": 1758686399999, "quote_volume": 14711.229322, "trades": 156, "taker_buy_base": 362189.8, "taker_buy_quote": 10120.241619 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0276, "high": 0.02848, "low": 0.02726, "close": 0.02847, "volume": 952218.5, "close_time": 1758700799999, "quote_volume": 26622.64703, "trades": 256, "taker_buy_base": 212131.3, "taker_buy_quote": 5898.276989 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0285, "high": 0.0288, "low": 0.02835, "close": 0.02869, "volume": 619523.2, "close_time": 1758715199999, "quote_volume": 17672.489717, "trades": 173, "taker_buy_base": 346782.2, "taker_buy_quote": 9887.893129 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0288, "high": 0.02906, "low": 0.02862, "close": 0.02868, "volume": 894997.4, "close_time": 1758729599999, "quote_volume": 25776.955029, "trades": 232, "taker_buy_base": 674182.8, "taker_buy_quote": 19401.214261 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.02859, "high": 0.0292, "low": 0.02849, "close": 0.0287, "volume": 583547.8, "close_time": 1758743999999, "quote_volume": 16832.250892, "trades": 102, "taker_buy_base": 78735.7, "taker_buy_quote": 2274.110472 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.02888, "high": 0.02888, "low": 0.02848, "close": 0.0287, "volume": 113999.4, "close_time": 1758758399999, "quote_volume": 3267.647424, "trades": 51, "taker_buy_base": 54092.0, "taker_buy_quote": 1546.187611 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02882, "high": 0.02882, "low": 0.02807, "close": 0.0281, "volume": 145176.4, "close_time": 1758772799999, "quote_volume": 4129.006108, "trades": 85, "taker_buy_base": 83200.6, "taker_buy_quote": 2373.177379 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0281, "high": 0.0281, "low": 0.02738, "close": 0.02755, "volume": 662749.9, "close_time": 1758787199999, "quote_volume": 18488.917476, "trades": 170, "taker_buy_base": 480614.7, "taker_buy_quote": 13431.89145 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.02767, "high": 0.028, "low": 0.02751, "close": 0.02757, "volume": 1718353.7, "close_time": 1758801599999, "quote_volume": 47635.484878, "trades": 315, "taker_buy_base": 689570.8, "taker_buy_quote": 19083.743532 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.02765, "high": 0.02789, "low": 0.027, "close": 0.02744, "volume": 909615.5, "close_time": 1758815999999, "quote_volume": 25022.151276, "trades": 426, "taker_buy_base": 261907.3, "taker_buy_quote": 7208.7231 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.02744, "high": 0.02747, "low": 0.02591, "close": 0.02657, "volume": 2328568.7, "close_time": 1758830399999, "quote_volume": 61983.871027, "trades": 583, "taker_buy_base": 974645.1, "taker_buy_quote": 25889.505261 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.02657, "high": 0.02672, "low": 0.02592, "close": 0.02614, "volume": 1142391.1, "close_time": 1758844799999, "quote_volume": 30062.723364, "trades": 260, "taker_buy_base": 778081.3, "taker_buy_quote": 20479.038512 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02651, "high": 0.02683, "low": 0.02627, "close": 0.02674, "volume": 628839.0, "close_time": 1758859199999, "quote_volume": 16756.248244, "trades": 111, "taker_buy_base": 225070.2, "taker_buy_quote": 5995.014824 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.02668, "high": 0.02683, "low": 0.02638, "close": 0.0266, "volume": 860383.6, "close_time": 1758873599999, "quote_volume": 22836.063324, "trades": 133, "taker_buy_base": 405970.4, "taker_buy_quote": 10737.692176 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.02681, "high": 0.02684, "low": 0.0261, "close": 0.0265, "volume": 1301220.7, "close_time": 1758887999999, "quote_volume": 34316.485271, "trades": 219, "taker_buy_base": 761009.1, "taker_buy_quote": 20076.166284 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.02644, "high": 0.02706, "low": 0.02612, "close": 0.02686, "volume": 2054240.7, "close_time": 1758902399999, "quote_volume": 54097.151412, "trades": 250, "taker_buy_base": 1037085.5, "taker_buy_quote": 27253.078492 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.02701, "high": 0.02785, "low": 0.02701, "close": 0.02747, "volume": 1501900.1, "close_time": 1758916799999, "quote_volume": 41328.61896, "trades": 331, "taker_buy_base": 986801.3, "taker_buy_quote": 27134.549564 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.02749, "high": 0.02778, "low": 0.02739, "close": 0.02767, "volume": 360804.6, "close_time": 1758931199999, "quote_volume": 9926.747007, "trades": 290, "taker_buy_base": 157381.5, "taker_buy_quote": 4334.782397 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02765, "high": 0.02793, "low": 0.02755, "close": 0.02781, "volume": 434841.7, "close_time": 1758945599999, "quote_volume": 12067.477595, "trades": 434, "taker_buy_base": 250146.8, "taker_buy_quote": 6938.870172 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0278, "high": 0.02798, "low": 0.02756, "close": 0.02766, "volume": 243855.0, "close_time": 1758959999999, "quote_volume": 6777.047839, "trades": 299, "taker_buy_base": 120045.2, "taker_buy_quote": 3336.02515 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.02765, "high": 0.02796, "low": 0.02716, "close": 0.02795, "volume": 1633062.8, "close_time": 1758974399999, "quote_volume": 45146.147378, "trades": 601, "taker_buy_base": 741372.7, "taker_buy_quote": 20444.469855 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.02796, "high": 0.02821, "low": 0.02761, "close": 0.02807, "volume": 1219822.6, "close_time": 1758988799999, "quote_volume": 34085.756781, "trades": 781, "taker_buy_base": 624430.8, "taker_buy_quote": 17428.569563 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.02809, "high": 0.02817, "low": 0.02731, "close": 0.02758, "volume": 430580.6, "close_time": 1759003199999, "quote_volume": 11920.253552, "trades": 464, "taker_buy_base": 201571.4, "taker_buy_quote": 5581.231683 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.02764, "high": 0.02778, "low": 0.02732, "close": 0.02742, "volume": 171850.4, "close_time": 1759017599999, "quote_volume": 4717.717422, "trades": 234, "taker_buy_base": 70583.1, "taker_buy_quote": 1938.580803 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02743, "high": 0.02745, "low": 0.02688, "close": 0.02709, "volume": 209558.9, "close_time": 1759031999999, "quote_volume": 5684.987989, "trades": 407, "taker_buy_base": 128968.8, "taker_buy_quote": 3498.509316 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02661, "close": 0.02682, "volume": 519385.8, "close_time": 1759046399999, "quote_volume": 13954.468497, "trades": 341, "taker_buy_base": 356638.7, "taker_buy_quote": 9564.878512 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0268, "high": 0.02688, "low": 0.02656, "close": 0.02674, "volume": 602681.5, "close_time": 1759060799999, "quote_volume": 16108.394581, "trades": 478, "taker_buy_base": 397822.7, "taker_buy_quote": 10625.940185 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.02674, "high": 0.02724, "low": 0.02648, "close": 0.02714, "volume": 383168.3, "close_time": 1759075199999, "quote_volume": 10349.166243, "trades": 473, "taker_buy_base": 247962.9, "taker_buy_quote": 6705.304307 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.02716, "high": 0.02749, "low": 0.02709, "close": 0.0274, "volume": 373085.7, "close_time": 1759089599999, "quote_volume": 10194.192934, "trades": 409, "taker_buy_base": 281792.0, "taker_buy_quote": 7702.624464 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.02741, "high": 0.02809, "low": 0.02739, "close": 0.028, "volume": 550497.0, "close_time": 1759103999999, "quote_volume": 15356.527335, "trades": 413, "taker_buy_base": 366670.4, "taker_buy_quote": 10246.961151 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02801, "high": 0.02813, "low": 0.02756, "close": 0.02767, "volume": 574635.4, "close_time": 1759118399999, "quote_volume": 15996.900809, "trades": 604, "taker_buy_base": 287616.4, "taker_buy_quote": 7998.937906 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.02771, "high": 0.02772, "low": 0.02724, "close": 0.02744, "volume": 375870.2, "close_time": 1759132799999, "quote_volume": 10316.621361, "trades": 335, "taker_buy_base": 169566.5, "taker_buy_quote": 4649.064708 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.02745, "high": 0.02773, "low": 0.02676, "close": 0.02695, "volume": 755380.9, "close_time": 1759147199999, "quote_volume": 20455.71573, "trades": 502, "taker_buy_base": 154429.6, "taker_buy_quote": 4195.969506 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.02693, "high": 0.02747, "low": 0.02642, "close": 0.02705, "volume": 1560368.0, "close_time": 1759161599999, "quote_volume": 41740.964134, "trades": 1019, "taker_buy_base": 978281.5, "taker_buy_quote": 26166.460672 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.02705, "high": 0.0272, "low": 0.02655, "close": 0.02704, "volume": 574254.7, "close_time": 1759175999999, "quote_volume": 15442.915589, "trades": 584, "taker_buy_base": 369918.2, "taker_buy_quote": 9966.084183 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.02705, "high": 0.0275, "low": 0.02701, "close": 0.02701, "volume": 113049.4, "close_time": 1759190399999, "quote_volume": 3088.330417, "trades": 238, "taker_buy_base": 52895.4, "taker_buy_quote": 1444.549445 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0269, "high": 0.02697, "low": 0.0264, "close": 0.02655, "volume": 122638.6, "close_time": 1759204799999, "quote_volume": 3267.305667, "trades": 270, "taker_buy_base": 55082.6, "taker_buy_quote": 1468.056458 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.02655, "high": 0.02677, "low": 0.02638, "close": 0.0265, "volume": 353770.4, "close_time": 1759219199999, "quote_volume": 9426.19981, "trades": 202, "taker_buy_base": 163031.2, "taker_buy_quote": 4346.680486 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0265, "high": 0.02663, "low": 0.02617, "close": 0.02649, "volume": 268107.6, "close_time": 1759233599999, "quote_volume": 7081.17839, "trades": 215, "taker_buy_base": 55021.8, "taker_buy_quote": 1451.742191 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.02649, "high": 0.0265, "low": 0.0255, "close": 0.02572, "volume": 545116.4, "close_time": 1759247999999, "quote_volume": 14185.850228, "trades": 447, "taker_buy_base": 205804.6, "taker_buy_quote": 5356.752223 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.02571, "high": 0.02662, "low": 0.0256, "close": 0.02652, "volume": 436864.5, "close_time": 1759262399999, "quote_volume": 11395.133856, "trades": 332, "taker_buy_base": 249094.6, "taker_buy_quote": 6512.942854 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02661, "high": 0.02693, "low": 0.02649, "close": 0.02674, "volume": 200183.3, "close_time": 1759276799999, "quote_volume": 5349.730157, "trades": 166, "taker_buy_base": 86001.0, "taker_buy_quote": 2289.075041 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02682, "high": 0.02699, "low": 0.0265, "close": 0.0266, "volume": 167214.9, "close_time": 1759291199999, "quote_volume": 4460.211989, "trades": 209, "taker_buy_base": 112123.9, "taker_buy_quote": 2986.208937 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.02658, "high": 0.02708, "low": 0.02655, "close": 0.02667, "volume": 1008745.6, "close_time": 1759305599999, "quote_volume": 27083.177204, "trades": 408, "taker_buy_base": 468728.9, "taker_buy_quote": 12569.401408 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0267, "high": 0.02805, "low": 0.0267, "close": 0.02783, "volume": 443101.0, "close_time": 1759319999999, "quote_volume": 12261.609269, "trades": 294, "taker_buy_base": 253896.4, "taker_buy_quote": 7023.672625 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.02779, "high": 0.028, "low": 0.02751, "close": 0.0278, "volume": 645760.3, "close_time": 1759334399999, "quote_volume": 17871.218887, "trades": 291, "taker_buy_base": 217924.8, "taker_buy_quote": 6042.135619 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.02795, "high": 0.0282, "low": 0.02766, "close": 0.02812, "volume": 438931.4, "close_time": 1759348799999, "quote_volume": 12270.39689, "trades": 228, "taker_buy_base": 191802.0, "taker_buy_quote": 5344.548442 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0281, "high": 0.0281, "low": 0.02785, "close": 0.02801, "volume": 389151.9, "close_time": 1759363199999, "quote_volume": 10883.722815, "trades": 167, "taker_buy_base": 264434.8, "taker_buy_quote": 7399.778048 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02805, "high": 0.02857, "low": 0.02802, "close": 0.0284, "volume": 118488.9, "close_time": 1759377599999, "quote_volume": 3357.839719, "trades": 110, "taker_buy_base": 69401.9, "taker_buy_quote": 1966.107563 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0284, "high": 0.02876, "low": 0.02827, "close": 0.02832, "volume": 238405.1, "close_time": 1759391999999, "quote_volume": 6788.350869, "trades": 155, "taker_buy_base": 145535.3, "taker_buy_quote": 4142.077068 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0284, "high": 0.02859, "low": 0.02821, "close": 0.02848, "volume": 695206.3, "close_time": 1759406399999, "quote_volume": 19704.419741, "trades": 236, "taker_buy_base": 279151.2, "taker_buy_quote": 7948.205318 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.02832, "high": 0.02858, "low": 0.02753, "close": 0.02816, "volume": 351483.5, "close_time": 1759420799999, "quote_volume": 9828.391467, "trades": 206, "taker_buy_base": 226845.0, "taker_buy_quote": 6339.589706 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.02823, "high": 0.02916, "low": 0.02815, "close": 0.02913, "volume": 677761.5, "close_time": 1759435199999, "quote_volume": 19504.703836, "trades": 254, "taker_buy_base": 283942.0, "taker_buy_quote": 8210.437391 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.02913, "high": 0.02933, "low": 0.0289, "close": 0.02914, "volume": 491241.4, "close_time": 1759449599999, "quote_volume": 14289.693712, "trades": 145, "taker_buy_base": 130656.5, "taker_buy_quote": 3802.611269 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02939, "high": 0.02939, "low": 0.02874, "close": 0.02883, "volume": 90244.9, "close_time": 1759463999999, "quote_volume": 2613.504731, "trades": 100, "taker_buy_base": 35476.5, "taker_buy_quote": 1027.766087 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02883, "high": 0.02917, "low": 0.02861, "close": 0.02877, "volume": 165357.9, "close_time": 1759478399999, "quote_volume": 4763.373711, "trades": 154, "taker_buy_base": 62845.7, "taker_buy_quote": 1815.764287 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02884, "high": 0.02888, "low": 0.02848, "close": 0.02876, "volume": 292321.3, "close_time": 1759492799999, "quote_volume": 8350.310111, "trades": 125, "taker_buy_base": 212906.3, "taker_buy_quote": 6074.851294 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02883, "high": 0.02987, "low": 0.02854, "close": 0.02987, "volume": 684897.8, "close_time": 1759507199999, "quote_volume": 19904.59022, "trades": 244, "taker_buy_base": 326982.2, "taker_buy_quote": 9515.023175 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0299, "high": 0.03009, "low": 0.02885, "close": 0.02945, "volume": 1314060.2, "close_time": 1759521599999, "quote_volume": 38750.002612, "trades": 580, "taker_buy_base": 653255.5, "taker_buy_quote": 19307.418773 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02944, "high": 0.0297, "low": 0.02925, "close": 0.02933, "volume": 342519.1, "close_time": 1759535999999, "quote_volume": 10114.003412, "trades": 205, "taker_buy_base": 176710.6, "taker_buy_quote": 5216.047817 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02937, "high": 0.02945, "low": 0.0286, "close": 0.02883, "volume": 102600.7, "close_time": 1759550399999, "quote_volume": 2973.299152, "trades": 136, "taker_buy_base": 63297.7, "taker_buy_quote": 1841.81063 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.02883, "high": 0.0294, "low": 0.02868, "close": 0.02907, "volume": 95644.6, "close_time": 1759564799999, "quote_volume": 2784.413243, "trades": 116, "taker_buy_base": 32199.4, "taker_buy_quote": 938.657808 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02905, "high": 0.02911, "low": 0.02821, "close": 0.02824, "volume": 665147.7, "close_time": 1759579199999, "quote_volume": 19031.11261, "trades": 181, "taker_buy_base": 219777.8, "taker_buy_quote": 6285.072349 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02827, "high": 0.02861, "low": 0.02747, "close": 0.0276, "volume": 1311565.7, "close_time": 1759593599999, "quote_volume": 36925.879987, "trades": 287, "taker_buy_base": 553091.3, "taker_buy_quote": 15651.615778 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02765, "high": 0.02813, "low": 0.02745, "close": 0.02813, "volume": 1386528.5, "close_time": 1759607999999, "quote_volume": 38628.98263, "trades": 216, "taker_buy_base": 528273.7, "taker_buy_quote": 14718.991533 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02813, "high": 0.02844, "low": 0.0281, "close": 0.02834, "volume": 519795.1, "close_time": 1759622399999, "quote_volume": 14676.325045, "trades": 230, "taker_buy_base": 212764.9, "taker_buy_quote": 6014.582522 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02833, "high": 0.02888, "low": 0.02793, "close": 0.02864, "volume": 110149.8, "close_time": 1759636799999, "quote_volume": 3121.616027, "trades": 151, "taker_buy_base": 49674.9, "taker_buy_quote": 1412.957065 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.02864, "high": 0.02953, "low": 0.02864, "close": 0.02953, "volume": 491268.1, "close_time": 1759651199999, "quote_volume": 14297.380045, "trades": 183, "taker_buy_base": 416872.5, "taker_buy_quote": 12135.942668 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02951, "high": 0.02973, "low": 0.02836, "close": 0.02866, "volume": 779257.2, "close_time": 1759665599999, "quote_volume": 22624.274624, "trades": 425, "taker_buy_base": 333530.5, "taker_buy_quote": 9700.671226 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02854, "high": 0.0288, "low": 0.0283, "close": 0.02873, "volume": 95296.7, "close_time": 1759679999999, "quote_volume": 2721.109055, "trades": 108, "taker_buy_base": 22197.8, "taker_buy_quote": 635.014625 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.02862, "high": 0.02862, "low": 0.0276, "close": 0.02763, "volume": 1050991.4, "close_time": 1759694399999, "quote_volume": 29233.846253, "trades": 286, "taker_buy_base": 921611.5, "taker_buy_quote": 25597.056938 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02757, "high": 0.02793, "low": 0.02757, "close": 0.02784, "volume": 1054325.7, "close_time": 1759708799999, "quote_volume": 29304.815709, "trades": 319, "taker_buy_base": 251505.0, "taker_buy_quote": 7007.735052 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02784, "high": 0.02827, "low": 0.02762, "close": 0.02818, "volume": 125358.4, "close_time": 1759723199999, "quote_volume": 3492.681603, "trades": 100, "taker_buy_base": 34509.1, "taker_buy_quote": 966.945816 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02819, "high": 0.02861, "low": 0.02786, "close": 0.02804, "volume": 145396.7, "close_time": 1759737599999, "quote_volume": 4093.342363, "trades": 96, "taker_buy_base": 28043.5, "taker_buy_quote": 792.809039 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.02814, "high": 0.0285, "low": 0.02807, "close": 0.02839, "volume": 217981.9, "close_time": 1759751999999, "quote_volume": 6138.936616, "trades": 100, "taker_buy_base": 52277.0, "taker_buy_quote": 1479.92667 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02846, "high": 0.02904, "low": 0.02846, "close": 0.02901, "volume": 392739.2, "close_time": 1759766399999, "quote_volume": 11323.732694, "trades": 213, "taker_buy_base": 136209.5, "taker_buy_quote": 3929.529721 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02911, "high": 0.02929, "low": 0.0289, "close": 0.02903, "volume": 685263.6, "close_time": 1759780799999, "quote_volume": 19916.886489, "trades": 174, "taker_buy_base": 142306.1, "taker_buy_quote": 4139.371734 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.02914, "high": 0.02937, "low": 0.02892, "close": 0.02897, "volume": 973769.5, "close_time": 1759795199999, "quote_volume": 28368.84166, "trades": 200, "taker_buy_base": 515468.7, "taker_buy_quote": 15095.22555 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02902, "high": 0.02918, "low": 0.02863, "close": 0.0287, "volume": 72032.1, "close_time": 1759809599999, "quote_volume": 2085.391707, "trades": 61, "taker_buy_base": 42366.4, "taker_buy_quote": 1227.985301 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.02868, "high": 0.02911, "low": 0.02795, "close": 0.02802, "volume": 186810.3, "close_time": 1759823999999, "quote_volume": 5324.312979, "trades": 218, "taker_buy_base": 82397.9, "taker_buy_quote": 2352.301663 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02801, "high": 0.02836, "low": 0.02757, "close": 0.02831, "volume": 872699.9, "close_time": 1759838399999, "quote_volume": 24273.419305, "trades": 352, "taker_buy_base": 396495.8, "taker_buy_quote": 10989.556559 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02831, "high": 0.02856, "low": 0.02648, "close": 0.0267, "volume": 2819262.2, "close_time": 1759852799999, "quote_volume": 77831.417027, "trades": 919, "taker_buy_base": 1494372.9, "taker_buy_quote": 41436.054251 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02668, "high": 0.02715, "low": 0.02638, "close": 0.02685, "volume": 1299332.9, "close_time": 1759867199999, "quote_volume": 34872.020286, "trades": 575, "taker_buy_base": 654643.3, "taker_buy_quote": 17598.706301 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02685, "high": 0.0272, "low": 0.02663, "close": 0.02678, "volume": 370900.8, "close_time": 1759881599999, "quote_volume": 10027.819212, "trades": 231, "taker_buy_base": 96152.6, "taker_buy_quote": 2603.357888 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02675, "high": 0.02716, "low": 0.0265, "close": 0.02659, "volume": 208702.4, "close_time": 1759895999999, "quote_volume": 5581.22309, "trades": 183, "taker_buy_base": 72217.1, "taker_buy_quote": 1937.629569 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02671, "high": 0.02695, "low": 0.02647, "close": 0.02691, "volume": 243040.8, "close_time": 1759910399999, "quote_volume": 6492.237046, "trades": 96, "taker_buy_base": 35328.6, "taker_buy_quote": 940.987529 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02702, "high": 0.02743, "low": 0.02679, "close": 0.02682, "volume": 1504560.0, "close_time": 1759924799999, "quote_volume": 40759.823819, "trades": 297, "taker_buy_base": 959019.7, "taker_buy_quote": 26030.159956 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.02679, "high": 0.02732, "low": 0.02671, "close": 0.02711, "volume": 162552.9, "close_time": 1759939199999, "quote_volume": 4393.206164, "trades": 242, "taker_buy_base": 95762.2, "taker_buy_quote": 2591.128946 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02706, "high": 0.02814, "low": 0.02706, "close": 0.02761, "volume": 983378.7, "close_time": 1759953599999, "quote_volume": 27012.822216, "trades": 371, "taker_buy_base": 523882.8, "taker_buy_quote": 14379.239445 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02761, "high": 0.02774, "low": 0.02741, "close": 0.02755, "volume": 225864.7, "close_time": 1759967999999, "quote_volume": 6231.732699, "trades": 84, "taker_buy_base": 83714.1, "taker_buy_quote": 2306.227952 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02758, "high": 0.0276, "low": 0.02671, "close": 0.02699, "volume": 405397.8, "close_time": 1759982399999, "quote_volume": 11001.559558, "trades": 295, "taker_buy_base": 205316.0, "taker_buy_quote": 5574.999631 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02704, "high": 0.02708, "low": 0.02655, "close": 0.02657, "volume": 1266364.1, "close_time": 1759996799999, "quote_volume": 33857.111218, "trades": 215, "taker_buy_base": 800666.9, "taker_buy_quote": 21419.45399 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02651, "high": 0.02652, "low": 0.02579, "close": 0.02616, "volume": 815127.6, "close_time": 1760011199999, "quote_volume": 21145.367243, "trades": 398, "taker_buy_base": 463357.1, "taker_buy_quote": 12013.015076 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02603, "high": 0.02633, "low": 0.02536, "close": 0.02551, "volume": 1501236.9, "close_time": 1760025599999, "quote_volume": 38467.378977, "trades": 524, "taker_buy_base": 1010184.4, "taker_buy_quote": 25867.191496 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02552, "high": 0.02772, "low": 0.02552, "close": 0.02647, "volume": 2765405.8, "close_time": 1760039999999, "quote_volume": 73463.954982, "trades": 1072, "taker_buy_base": 1270066.2, "taker_buy_quote": 34261.546389 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02657, "high": 0.02694, "low": 0.02643, "close": 0.02682, "volume": 715754.7, "close_time": 1760054399999, "quote_volume": 19053.364585, "trades": 190, "taker_buy_base": 381624.0, "taker_buy_quote": 10159.641141 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02679, "high": 0.02729, "low": 0.0266, "close": 0.02699, "volume": 163502.9, "close_time": 1760068799999, "quote_volume": 4390.923132, "trades": 273, "taker_buy_base": 94033.5, "taker_buy_quote": 2525.711752 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02707, "high": 0.0272, "low": 0.02635, "close": 0.02636, "volume": 240662.4, "close_time": 1760083199999, "quote_volume": 6426.960454, "trades": 353, "taker_buy_base": 136473.5, "taker_buy_quote": 3640.00299 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0264, "high": 0.02732, "low": 0.02635, "close": 0.02718, "volume": 2851070.2, "close_time": 1760097599999, "quote_volume": 76365.078264, "trades": 734, "taker_buy_base": 1167425.7, "taker_buy_quote": 30989.910192 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02718, "high": 0.02739, "low": 0.02495, "close": 0.02533, "volume": 4491427.1, "close_time": 1760111999999, "quote_volume": 115142.04492, "trades": 1308, "taker_buy_base": 2303308.2, "taker_buy_quote": 58874.077167 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02524, "high": 0.02576, "low": 0.02441, "close": 0.0248, "volume": 4018685.0, "close_time": 1760126399999, "quote_volume": 100564.968472, "trades": 1235, "taker_buy_base": 2147727.1, "taker_buy_quote": 53778.07208 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02479, "high": 0.02497, "low": 0.00378, "close": 0.01714, "volume": 17870750.6, "close_time": 1760140799999, "quote_volume": 323677.415804, "trades": 4697, "taker_buy_base": 8383109.4, "taker_buy_quote": 153363.869389 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01713, "high": 0.01781, "low": 0.01629, "close": 0.01693, "volume": 2339944.5, "close_time": 1760155199999, "quote_volume": 40077.65004, "trades": 946, "taker_buy_base": 1563647.1, "taker_buy_quote": 26753.887876 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01696, "high": 0.01765, "low": 0.01693, "close": 0.01716, "volume": 2596529.2, "close_time": 1760169599999, "quote_volume": 44997.588602, "trades": 1006, "taker_buy_base": 955599.8, "taker_buy_quote": 16565.058565 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01721, "high": 0.01824, "low": 0.01717, "close": 0.01802, "volume": 1869392.0, "close_time": 1760183999999, "quote_volume": 33534.847767, "trades": 567, "taker_buy_base": 595829.8, "taker_buy_quote": 10688.469067 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.01797, "high": 0.01822, "low": 0.01717, "close": 0.01787, "volume": 1912336.8, "close_time": 1760198399999, "quote_volume": 33957.217412, "trades": 328, "taker_buy_base": 1151945.6, "taker_buy_quote": 20531.662318 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01781, "high": 0.01799, "low": 0.01696, "close": 0.01709, "volume": 1106160.6, "close_time": 1760212799999, "quote_volume": 19599.982825, "trades": 225, "taker_buy_base": 729517.2, "taker_buy_quote": 12926.776828 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01703, "high": 0.0171, "low": 0.01624, "close": 0.01699, "volume": 1655690.2, "close_time": 1760227199999, "quote_volume": 27713.225728, "trades": 264, "taker_buy_base": 532066.8, "taker_buy_quote": 8945.01667 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01698, "high": 0.01717, "low": 0.01656, "close": 0.01707, "volume": 1036145.2, "close_time": 1760241599999, "quote_volume": 17451.34083, "trades": 186, "taker_buy_base": 700734.9, "taker_buy_quote": 11781.575671 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01704, "high": 0.01767, "low": 0.01704, "close": 0.01765, "volume": 881089.3, "close_time": 1760255999999, "quote_volume": 15415.491695, "trades": 119, "taker_buy_base": 409019.1, "taker_buy_quote": 7137.048114 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0177, "high": 0.01784, "low": 0.01735, "close": 0.01768, "volume": 1219662.6, "close_time": 1760270399999, "quote_volume": 21446.239627, "trades": 136, "taker_buy_base": 736496.3, "taker_buy_quote": 12914.2146 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01768, "high": 0.01899, "low": 0.0174, "close": 0.01891, "volume": 2665183.5, "close_time": 1760284799999, "quote_volume": 48186.334346, "trades": 341, "taker_buy_base": 1146934.0, "taker_buy_quote": 20477.679175 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.019, "high": 0.01974, "low": 0.019, "close": 0.01974, "volume": 2873425.1, "close_time": 1760299199999, "quote_volume": 55769.446485, "trades": 679, "taker_buy_base": 1566545.5, "taker_buy_quote": 30379.187147 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01976, "high": 0.01988, "low": 0.01908, "close": 0.01941, "volume": 1642009.4, "close_time": 1760313599999, "quote_volume": 32034.878045, "trades": 350, "taker_buy_base": 1021467.7, "taker_buy_quote": 19977.033488 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01933, "high": 0.01962, "low": 0.01904, "close": 0.01937, "volume": 1569878.1, "close_time": 1760327999999, "quote_volume": 30303.003812, "trades": 578, "taker_buy_base": 867314.2, "taker_buy_quote": 16725.386365 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01942, "high": 0.02007, "low": 0.01923, "close": 0.0197, "volume": 1213247.0, "close_time": 1760342399999, "quote_volume": 23877.057502, "trades": 574, "taker_buy_base": 534119.6, "taker_buy_quote": 10523.663295 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01968, "high": 0.02111, "low": 0.01965, "close": 0.01999, "volume": 5703781.9, "close_time": 1760356799999, "quote_volume": 116016.167628, "trades": 1160, "taker_buy_base": 2888690.8, "taker_buy_quote": 58660.270426 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01992, "high": 0.02062, "low": 0.01959, "close": 0.02006, "volume": 8642667.5, "close_time": 1760371199999, "quote_volume": 173748.678523, "trades": 2275, "taker_buy_base": 4268359.3, "taker_buy_quote": 85677.493039 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.02004, "high": 0.02073, "low": 0.01992, "close": 0.02064, "volume": 2745648.7, "close_time": 1760385599999, "quote_volume": 55976.057672, "trades": 771, "taker_buy_base": 1472974.8, "taker_buy_quote": 30029.91121 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02063, "high": 0.02115, "low": 0.02062, "close": 0.02081, "volume": 797588.3, "close_time": 1760399999999, "quote_volume": 16703.019, "trades": 274, "taker_buy_base": 247482.7, "taker_buy_quote": 5189.163447 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02082, "high": 0.02102, "low": 0.01987, "close": 0.02007, "volume": 1086836.9, "close_time": 1760414399999, "quote_volume": 22242.160859, "trades": 282, "taker_buy_base": 390940.3, "taker_buy_quote": 8001.057013 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01984, "high": 0.0201, "low": 0.01841, "close": 0.01901, "volume": 2891713.7, "close_time": 1760428799999, "quote_volume": 55830.046035, "trades": 491, "taker_buy_base": 1249942.0, "taker_buy_quote": 24099.448363 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01896, "high": 0.01923, "low": 0.01841, "close": 0.01898, "volume": 1283993.4, "close_time": 1760443199999, "quote_volume": 24206.466712, "trades": 253, "taker_buy_base": 425843.5, "taker_buy_quote": 8036.12895 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01889, "high": 0.01986, "low": 0.01851, "close": 0.01986, "volume": 2562265.4, "close_time": 1760457599999, "quote_volume": 48909.19403, "trades": 542, "taker_buy_base": 1255540.8, "taker_buy_quote": 23956.882788 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01981, "high": 0.02023, "low": 0.0193, "close": 0.01963, "volume": 1908117.4, "close_time": 1760471999999, "quote_volume": 37679.337043, "trades": 463, "taker_buy_base": 1047400.1, "taker_buy_quote": 20709.695792 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01961, "high": 0.0198, "low": 0.01944, "close": 0.01966, "volume": 623578.4, "close_time": 1760486399999, "quote_volume": 12237.387641, "trades": 133, "taker_buy_base": 311494.7, "taker_buy_quote": 6103.924515 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01967, "high": 0.01974, "low": 0.01938, "close": 0.01947, "volume": 285697.0, "close_time": 1760500799999, "quote_volume": 5598.049037, "trades": 126, "taker_buy_base": 82031.2, "taker_buy_quote": 1603.991317 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01946, "high": 0.02192, "low": 0.01938, "close": 0.02093, "volume": 7074462.7, "close_time": 1760515199999, "quote_volume": 147402.70176, "trades": 1078, "taker_buy_base": 3687349.5, "taker_buy_quote": 76882.467962 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02094, "high": 0.02094, "low": 0.01978, "close": 0.01986, "volume": 2302821.5, "close_time": 1760529599999, "quote_volume": 47013.215298, "trades": 401, "taker_buy_base": 957372.6, "taker_buy_quote": 19492.705213 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01984, "high": 0.01991, "low": 0.01893, "close": 0.01921, "volume": 5224934.4, "close_time": 1760543999999, "quote_volume": 101551.616876, "trades": 744, "taker_buy_base": 2152850.5, "taker_buy_quote": 41778.331586 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01918, "high": 0.0194, "low": 0.01894, "close": 0.01907, "volume": 1932775.7, "close_time": 1760558399999, "quote_volume": 37086.334733, "trades": 349, "taker_buy_base": 1085424.6, "taker_buy_quote": 20810.174438 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0191, "high": 0.01916, "low": 0.01842, "close": 0.01877, "volume": 1493481.1, "close_time": 1760572799999, "quote_volume": 28014.98637, "trades": 353, "taker_buy_base": 646068.9, "taker_buy_quote": 12117.508817 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01877, "high": 0.019, "low": 0.01855, "close": 0.01883, "volume": 386597.4, "close_time": 1760587199999, "quote_volume": 7254.557278, "trades": 157, "taker_buy_base": 196375.7, "taker_buy_quote": 3689.116516 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01891, "high": 0.01981, "low": 0.0189, "close": 0.01941, "volume": 2172398.6, "close_time": 1760601599999, "quote_volume": 41686.002507, "trades": 438, "taker_buy_base": 1213746.1, "taker_buy_quote": 23290.95365 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01941, "high": 0.01948, "low": 0.01801, "close": 0.01919, "volume": 3121004.6, "close_time": 1760615999999, "quote_volume": 58999.731326, "trades": 625, "taker_buy_base": 1604176.9, "taker_buy_quote": 30360.802414 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01926, "high": 0.01932, "low": 0.01784, "close": 0.01788, "volume": 1715243.2, "close_time": 1760630399999, "quote_volume": 31697.037211, "trades": 478, "taker_buy_base": 816114.2, "taker_buy_quote": 15076.859612 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01791, "high": 0.01853, "low": 0.01763, "close": 0.0177, "volume": 2067790.6, "close_time": 1760644799999, "quote_volume": 37489.149616, "trades": 581, "taker_buy_base": 1032840.4, "taker_buy_quote": 18704.789435 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0177, "high": 0.01811, "low": 0.01746, "close": 0.01804, "volume": 1069619.5, "close_time": 1760659199999, "quote_volume": 19032.236334, "trades": 273, "taker_buy_base": 208659.4, "taker_buy_quote": 3701.787234 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01804, "high": 0.0185, "low": 0.01804, "close": 0.0185, "volume": 601443.5, "close_time": 1760673599999, "quote_volume": 11075.486941, "trades": 195, "taker_buy_base": 247993.3, "taker_buy_quote": 4575.926234 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01852, "high": 0.01854, "low": 0.01675, "close": 0.01681, "volume": 2136102.7, "close_time": 1760687999999, "quote_volume": 37024.057232, "trades": 768, "taker_buy_base": 1264064.5, "taker_buy_quote": 21929.780602 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0169, "high": 0.01776, "low": 0.01661, "close": 0.01751, "volume": 2593413.0, "close_time": 1760702399999, "quote_volume": 44259.604739, "trades": 753, "taker_buy_base": 1190807.2, "taker_buy_quote": 20292.683217 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01753, "high": 0.01768, "low": 0.01706, "close": 0.01765, "volume": 1536662.0, "close_time": 1760716799999, "quote_volume": 26681.870605, "trades": 412, "taker_buy_base": 1203955.1, "taker_buy_quote": 20913.112541 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01762, "high": 0.01793, "low": 0.01733, "close": 0.01749, "volume": 808133.6, "close_time": 1760731199999, "quote_volume": 14157.206534, "trades": 289, "taker_buy_base": 488934.9, "taker_buy_quote": 8551.131391 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01748, "high": 0.01786, "low": 0.01722, "close": 0.01734, "volume": 956357.0, "close_time": 1760745599999, "quote_volume": 16770.229778, "trades": 229, "taker_buy_base": 529498.6, "taker_buy_quote": 9281.395863 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01735, "high": 0.01783, "low": 0.01735, "close": 0.01766, "volume": 439340.2, "close_time": 1760759999999, "quote_volume": 7727.156292, "trades": 74, "taker_buy_base": 225715.0, "taker_buy_quote": 3974.22036 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01747, "high": 0.018, "low": 0.01747, "close": 0.01788, "volume": 251828.4, "close_time": 1760774399999, "quote_volume": 4496.917933, "trades": 76, "taker_buy_base": 78187.9, "taker_buy_quote": 1390.316054 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0178, "high": 0.018, "low": 0.01767, "close": 0.01791, "volume": 201682.7, "close_time": 1760788799999, "quote_volume": 3597.442233, "trades": 70, "taker_buy_base": 61616.8, "taker_buy_quote": 1099.222858 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01778, "high": 0.01788, "low": 0.0173, "close": 0.01751, "volume": 700439.2, "close_time": 1760803199999, "quote_volume": 12320.688255, "trades": 103, "taker_buy_base": 322920.4, "taker_buy_quote": 5683.062451 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01753, "high": 0.0177, "low": 0.01721, "close": 0.01761, "volume": 816351.1, "close_time": 1760817599999, "quote_volume": 14335.656116, "trades": 103, "taker_buy_base": 379154.2, "taker_buy_quote": 6654.376213 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01762, "high": 0.01777, "low": 0.01755, "close": 0.01763, "volume": 253700.8, "close_time": 1760831999999, "quote_volume": 4480.105872, "trades": 44, "taker_buy_base": 107324.4, "taker_buy_quote": 1896.442083 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01756, "high": 0.01773, "low": 0.01736, "close": 0.01772, "volume": 568300.4, "close_time": 1760846399999, "quote_volume": 9959.447685, "trades": 127, "taker_buy_base": 185908.9, "taker_buy_quote": 3246.547773 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01772, "high": 0.01772, "low": 0.01734, "close": 0.01743, "volume": 137121.1, "close_time": 1760860799999, "quote_volume": 2398.835342, "trades": 74, "taker_buy_base": 47327.2, "taker_buy_quote": 826.639915 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01752, "high": 0.01823, "low": 0.01717, "close": 0.01798, "volume": 2276829.6, "close_time": 1760875199999, "quote_volume": 40243.635491, "trades": 467, "taker_buy_base": 1131833.3, "taker_buy_quote": 20037.556216 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01803, "high": 0.01845, "low": 0.01786, "close": 0.01828, "volume": 733124.1, "close_time": 1760889599999, "quote_volume": 13301.561649, "trades": 212, "taker_buy_base": 475091.3, "taker_buy_quote": 8634.852111 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01829, "high": 0.01853, "low": 0.0181, "close": 0.01837, "volume": 1476374.3, "close_time": 1760903999999, "quote_volume": 27095.684231, "trades": 345, "taker_buy_base": 915592.9, "taker_buy_quote": 16807.333181 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0184, "high": 0.01847, "low": 0.01817, "close": 0.01817, "volume": 529883.5, "close_time": 1760918399999, "quote_volume": 9718.211487, "trades": 97, "taker_buy_base": 252486.3, "taker_buy_quote": 4616.312178 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01815, "high": 0.01874, "low": 0.01776, "close": 0.01865, "volume": 362335.1, "close_time": 1760932799999, "quote_volume": 6592.371177, "trades": 165, "taker_buy_base": 188386.3, "taker_buy_quote": 3442.732415 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01866, "high": 0.01881, "low": 0.01848, "close": 0.01863, "volume": 229391.3, "close_time": 1760947199999, "quote_volume": 4265.023774, "trades": 80, "taker_buy_base": 118863.4, "taker_buy_quote": 2209.689406 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01863, "high": 0.01872, "low": 0.01826, "close": 0.01841, "volume": 569508.1, "close_time": 1760961599999, "quote_volume": 10545.820515, "trades": 87, "taker_buy_base": 173879.7, "taker_buy_quote": 3222.867905 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01826, "high": 0.01859, "low": 0.01826, "close": 0.01827, "volume": 510184.3, "close_time": 1760975999999, "quote_volume": 9405.53188, "trades": 126, "taker_buy_base": 234392.3, "taker_buy_quote": 4313.878901 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01818, "high": 0.01824, "low": 0.0178, "close": 0.01818, "volume": 842720.2, "close_time": 1760990399999, "quote_volume": 15108.761206, "trades": 179, "taker_buy_base": 561287.0, "taker_buy_quote": 10062.629031 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01812, "high": 0.01822, "low": 0.01798, "close": 0.01799, "volume": 160297.9, "close_time": 1761004799999, "quote_volume": 2909.680358, "trades": 60, "taker_buy_base": 46840.9, "taker_buy_quote": 848.423466 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01801, "high": 0.01842, "low": 0.01761, "close": 0.01763, "volume": 924625.2, "close_time": 1761019199999, "quote_volume": 16740.674845, "trades": 253, "taker_buy_base": 514344.9, "taker_buy_quote": 9294.097398 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01763, "high": 0.01765, "low": 0.01726, "close": 0.01751, "volume": 357950.4, "close_time": 1761033599999, "quote_volume": 6230.863704, "trades": 151, "taker_buy_base": 193902.6, "taker_buy_quote": 3375.801861 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01751, "high": 0.0176, "low": 0.01726, "close": 0.01752, "volume": 444518.4, "close_time": 1761047999999, "quote_volume": 7732.414932, "trades": 106, "taker_buy_base": 320693.3, "taker_buy_quote": 5575.421427 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01755, "high": 0.01886, "low": 0.0175, "close": 0.01873, "volume": 923970.3, "close_time": 1761062399999, "quote_volume": 16635.563102, "trades": 301, "taker_buy_base": 368200.3, "taker_buy_quote": 6645.322549 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01881, "high": 0.0189, "low": 0.01825, "close": 0.01835, "volume": 932018.2, "close_time": 1761076799999, "quote_volume": 17314.621248, "trades": 247, "taker_buy_base": 498982.5, "taker_buy_quote": 9222.987705 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01718, "close": 0.01721, "volume": 666786.3, "close_time": 1761091199999, "quote_volume": 11896.334861, "trades": 228, "taker_buy_base": 337563.5, "taker_buy_quote": 6048.160842 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01722, "high": 0.01735, "low": 0.01709, "close": 0.01719, "volume": 490139.1, "close_time": 1761105599999, "quote_volume": 8438.312703, "trades": 94, "taker_buy_base": 219513.4, "taker_buy_quote": 3780.331774 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01705, "close": 0.01733, "volume": 734596.4, "close_time": 1761119999999, "quote_volume": 12602.041296, "trades": 116, "taker_buy_base": 432314.3, "taker_buy_quote": 7420.288672 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01722, "high": 0.01731, "low": 0.01677, "close": 0.01706, "volume": 857856.0, "close_time": 1761134399999, "quote_volume": 14654.60667, "trades": 221, "taker_buy_base": 315634.9, "taker_buy_quote": 5401.357921 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01715, "high": 0.0175, "low": 0.01709, "close": 0.01729, "volume": 1124146.5, "close_time": 1761148799999, "quote_volume": 19421.907894, "trades": 196, "taker_buy_base": 619322.8, "taker_buy_quote": 10675.562986 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01727, "high": 0.01733, "low": 0.01668, "close": 0.01692, "volume": 1236004.2, "close_time": 1761163199999, "quote_volume": 21054.264278, "trades": 191, "taker_buy_base": 650968.4, "taker_buy_quote": 11103.462628 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0169, "high": 0.0169, "low": 0.01607, "close": 0.01668, "volume": 1875448.7, "close_time": 1761177599999, "quote_volume": 30729.333832, "trades": 268, "taker_buy_base": 703221.0, "taker_buy_quote": 11487.635904 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0166, "high": 0.01711, "low": 0.01655, "close": 0.01674, "volume": 1266231.9, "close_time": 1761191999999, "quote_volume": 21339.338182, "trades": 227, "taker_buy_base": 535396.6, "taker_buy_quote": 9035.157197 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01675, "high": 0.01716, "low": 0.01673, "close": 0.01709, "volume": 379594.0, "close_time": 1761206399999, "quote_volume": 6441.699159, "trades": 149, "taker_buy_base": 103675.1, "taker_buy_quote": 1759.215765 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01715, "high": 0.01722, "low": 0.01677, "close": 0.01682, "volume": 607365.7, "close_time": 1761220799999, "quote_volume": 10379.539016, "trades": 148, "taker_buy_base": 328707.1, "taker_buy_quote": 5616.330997 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01679, "high": 0.0172, "low": 0.01665, "close": 0.01713, "volume": 599639.8, "close_time": 1761235199999, "quote_volume": 10166.404549, "trades": 136, "taker_buy_base": 151869.0, "taker_buy_quote": 2562.16977 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01712, "high": 0.01747, "low": 0.01708, "close": 0.01724, "volume": 715452.2, "close_time": 1761249599999, "quote_volume": 12390.866017, "trades": 178, "taker_buy_base": 434369.9, "taker_buy_quote": 7523.526971 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01718, "high": 0.01721, "low": 0.01696, "close": 0.0172, "volume": 822176.8, "close_time": 1761263999999, "quote_volume": 14065.31809, "trades": 148, "taker_buy_base": 233726.7, "taker_buy_quote": 3999.600337 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01724, "high": 0.01737, "low": 0.01715, "close": 0.01715, "volume": 429195.6, "close_time": 1761278399999, "quote_volume": 7388.991618, "trades": 62, "taker_buy_base": 336074.3, "taker_buy_quote": 5785.656259 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01731, "high": 0.0176, "low": 0.01725, "close": 0.0174, "volume": 1239313.7, "close_time": 1761292799999, "quote_volume": 21521.439472, "trades": 83, "taker_buy_base": 545683.2, "taker_buy_quote": 9472.713564 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01749, "high": 0.01761, "low": 0.0171, "close": 0.01725, "volume": 408667.3, "close_time": 1761307199999, "quote_volume": 7094.326682, "trades": 48, "taker_buy_base": 122481.0, "taker_buy_quote": 2142.032533 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0173, "high": 0.0176, "low": 0.01704, "close": 0.01704, "volume": 826671.9, "close_time": 1761321599999, "quote_volume": 14315.875484, "trades": 174, "taker_buy_base": 438268.0, "taker_buy_quote": 7595.230724 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.017, "high": 0.0174, "low": 0.01696, "close": 0.0174, "volume": 139974.0, "close_time": 1761335999999, "quote_volume": 2394.307652, "trades": 78, "taker_buy_base": 85765.1, "taker_buy_quote": 1464.806937 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01744, "high": 0.01769, "low": 0.01744, "close": 0.01766, "volume": 312761.4, "close_time": 1761350399999, "quote_volume": 5486.006077, "trades": 57, "taker_buy_base": 168373.4, "taker_buy_quote": 2953.940088 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01764, "high": 0.0177, "low": 0.01746, "close": 0.01746, "volume": 257432.7, "close_time": 1761364799999, "quote_volume": 4530.533456, "trades": 126, "taker_buy_base": 70696.4, "taker_buy_quote": 1244.687487 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01742, "high": 0.0175, "low": 0.01732, "close": 0.01742, "volume": 437580.7, "close_time": 1761379199999, "quote_volume": 7595.006997, "trades": 95, "taker_buy_base": 194809.6, "taker_buy_quote": 3385.495439 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01743, "high": 0.01755, "low": 0.01734, "close": 0.01747, "volume": 180922.8, "close_time": 1761393599999, "quote_volume": 3157.435121, "trades": 83, "taker_buy_base": 137922.2, "taker_buy_quote": 2406.260145 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01749, "high": 0.01762, "low": 0.01745, "close": 0.0176, "volume": 326779.9, "close_time": 1761407999999, "quote_volume": 5726.8088, "trades": 111, "taker_buy_base": 211610.3, "taker_buy_quote": 3707.197358 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.01764, "high": 0.01784, "low": 0.01751, "close": 0.01779, "volume": 363597.8, "close_time": 1761422399999, "quote_volume": 6455.222443, "trades": 74, "taker_buy_base": 75766.5, "taker_buy_quote": 1343.449736 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01779, "high": 0.01788, "low": 0.01767, "close": 0.01772, "volume": 249763.9, "close_time": 1761436799999, "quote_volume": 4447.995939, "trades": 62, "taker_buy_base": 72149.8, "taker_buy_quote": 1284.037328 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01762, "high": 0.01773, "low": 0.01736, "close": 0.01738, "volume": 258925.3, "close_time": 1761451199999, "quote_volume": 4555.563453, "trades": 88, "taker_buy_base": 154449.9, "taker_buy_quote": 2725.979313 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01743, "high": 0.01769, "low": 0.01743, "close": 0.01767, "volume": 64847.2, "close_time": 1761465599999, "quote_volume": 1137.295006, "trades": 22, "taker_buy_base": 46343.3, "taker_buy_quote": 812.22281 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0177, "high": 0.0181, "low": 0.0177, "close": 0.01799, "volume": 301860.0, "close_time": 1761479999999, "quote_volume": 5394.636972, "trades": 96, "taker_buy_base": 208568.0, "taker_buy_quote": 3730.420491 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01799, "high": 0.01814, "low": 0.01795, "close": 0.01814, "volume": 85485.1, "close_time": 1761494399999, "quote_volume": 1539.194708, "trades": 35, "taker_buy_base": 42262.3, "taker_buy_quote": 761.213418 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.01812, "high": 0.01812, "low": 0.01795, "close": 0.01795, "volume": 178656.4, "close_time": 1761508799999, "quote_volume": 3223.591976, "trades": 39, "taker_buy_base": 129981.7, "taker_buy_quote": 2347.285977 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01796, "high": 0.01851, "low": 0.01789, "close": 0.01833, "volume": 889816.4, "close_time": 1761523199999, "quote_volume": 16273.874146, "trades": 227, "taker_buy_base": 455729.5, "taker_buy_quote": 8342.959042 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0183, "high": 0.0186, "low": 0.01828, "close": 0.01851, "volume": 423087.6, "close_time": 1761537599999, "quote_volume": 7802.832599, "trades": 158, "taker_buy_base": 156523.2, "taker_buy_quote": 2882.810397 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01851, "high": 0.01876, "low": 0.01833, "close": 0.01843, "volume": 254585.1, "close_time": 1761551999999, "quote_volume": 4724.912366, "trades": 126, "taker_buy_base": 132336.7, "taker_buy_quote": 2455.948784 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01841, "high": 0.01845, "low": 0.01763, "close": 0.01779, "volume": 706274.0, "close_time": 1761566399999, "quote_volume": 12665.770685, "trades": 235, "taker_buy_base": 279631.9, "taker_buy_quote": 5012.425281 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0178, "high": 0.01783, "low": 0.01735, "close": 0.01749, "volume": 465086.3, "close_time": 1761580799999, "quote_volume": 8161.279101, "trades": 178, "taker_buy_base": 259942.9, "taker_buy_quote": 4559.995584 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01749, "high": 0.018, "low": 0.01749, "close": 0.01758, "volume": 721022.6, "close_time": 1761595199999, "quote_volume": 12825.021288, "trades": 197, "taker_buy_base": 431626.9, "taker_buy_quote": 7691.900887 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01751, "high": 0.01752, "low": 0.01712, "close": 0.01719, "volume": 321713.0, "close_time": 1761609599999, "quote_volume": 5602.010796, "trades": 193, "taker_buy_base": 124142.2, "taker_buy_quote": 2162.590552 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01719, "high": 0.01725, "low": 0.01685, "close": 0.01687, "volume": 378154.3, "close_time": 1761623999999, "quote_volume": 6466.482768, "trades": 98, "taker_buy_base": 109017.7, "taker_buy_quote": 1865.038461 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01693, "high": 0.01738, "low": 0.01689, "close": 0.01707, "volume": 528856.7, "close_time": 1761638399999, "quote_volume": 9079.207222, "trades": 124, "taker_buy_base": 300879.3, "taker_buy_quote": 5170.841851 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01725, "high": 0.01735, "low": 0.0171, "close": 0.01716, "volume": 562976.2, "close_time": 1761652799999, "quote_volume": 9721.182591, "trades": 125, "taker_buy_base": 125040.1, "taker_buy_quote": 2160.192324 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0172, "high": 0.0174, "low": 0.01674, "close": 0.01699, "volume": 1009321.9, "close_time": 1761667199999, "quote_volume": 17306.871806, "trades": 156, "taker_buy_base": 621963.4, "taker_buy_quote": 10679.161285 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01696, "high": 0.01725, "low": 0.01662, "close": 0.01675, "volume": 305230.7, "close_time": 1761681599999, "quote_volume": 5166.10327, "trades": 112, "taker_buy_base": 140999.8, "taker_buy_quote": 2395.278011 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01662, "high": 0.01667, "low": 0.01608, "close": 0.01653, "volume": 1155949.1, "close_time": 1761695999999, "quote_volume": 18849.196791, "trades": 163, "taker_buy_base": 539437.2, "taker_buy_quote": 8798.158911 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01655, "high": 0.01659, "low": 0.01636, "close": 0.01646, "volume": 2188449.3, "close_time": 1761710399999, "quote_volume": 36054.123778, "trades": 237, "taker_buy_base": 873670.8, "taker_buy_quote": 14365.918672 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01647, "high": 0.01672, "low": 0.01645, "close": 0.01653, "volume": 1528471.7, "close_time": 1761724799999, "quote_volume": 25271.70136, "trades": 217, "taker_buy_base": 929666.8, "taker_buy_quote": 15358.632364 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01652, "high": 0.01704, "low": 0.01636, "close": 0.01704, "volume": 788339.9, "close_time": 1761739199999, "quote_volume": 13110.077347, "trades": 233, "taker_buy_base": 467634.8, "taker_buy_quote": 7748.150904 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01704, "high": 0.01706, "low": 0.01638, "close": 0.01649, "volume": 1375820.8, "close_time": 1761753599999, "quote_volume": 22948.871473, "trades": 279, "taker_buy_base": 727331.6, "taker_buy_quote": 12133.11548 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01648, "high": 0.01732, "low": 0.01635, "close": 0.01722, "volume": 3341333.8, "close_time": 1761767999999, "quote_volume": 56462.565433, "trades": 623, "taker_buy_base": 1772772.2, "taker_buy_quote": 30048.008094 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01725, "high": 0.01756, "low": 0.01684, "close": 0.0169, "volume": 460827.4, "close_time": 1761782399999, "quote_volume": 7969.679788, "trades": 150, "taker_buy_base": 256579.0, "taker_buy_quote": 4447.424722 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01694, "high": 0.01721, "low": 0.0168, "close": 0.01696, "volume": 618287.5, "close_time": 1761796799999, "quote_volume": 10495.724792, "trades": 40, "taker_buy_base": 314915.2, "taker_buy_quote": 5339.420219 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01684, "high": 0.01684, "low": 0.01619, "close": 0.01646, "volume": 764747.4, "close_time": 1761811199999, "quote_volume": 12541.864508, "trades": 129, "taker_buy_base": 272314.4, "taker_buy_quote": 4452.841373 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01639, "high": 0.0164, "low": 0.01566, "close": 0.01566, "volume": 538850.0, "close_time": 1761825599999, "quote_volume": 8595.846394, "trades": 131, "taker_buy_base": 297481.2, "taker_buy_quote": 4749.036684 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01565, "high": 0.01571, "low": 0.01453, "close": 0.0147, "volume": 2982079.5, "close_time": 1761839999999, "quote_volume": 44841.955706, "trades": 407, "taker_buy_base": 1383513.7, "taker_buy_quote": 20821.893521 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01471, "high": 0.01471, "low": 0.01418, "close": 0.01455, "volume": 2183195.0, "close_time": 1761854399999, "quote_volume": 31597.007032, "trades": 309, "taker_buy_base": 1250221.7, "taker_buy_quote": 18156.480704 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01455, "high": 0.01516, "low": 0.01455, "close": 0.01512, "volume": 662006.7, "close_time": 1761868799999, "quote_volume": 9827.412196, "trades": 126, "taker_buy_base": 351294.5, "taker_buy_quote": 5224.30883 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0151, "high": 0.01542, "low": 0.01508, "close": 0.01535, "volume": 1236407.1, "close_time": 1761883199999, "quote_volume": 18787.684563, "trades": 239, "taker_buy_base": 792292.0, "taker_buy_quote": 12019.100579 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01535, "high": 0.01551, "low": 0.0152, "close": 0.01521, "volume": 279816.9, "close_time": 1761897599999, "quote_volume": 4316.617728, "trades": 87, "taker_buy_base": 197891.0, "taker_buy_quote": 3055.526612 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01519, "high": 0.01531, "low": 0.01508, "close": 0.01531, "volume": 761794.6, "close_time": 1761911999999, "quote_volume": 11569.690045, "trades": 140, "taker_buy_base": 642681.6, "taker_buy_quote": 9760.88876 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01536, "high": 0.01556, "low": 0.0152, "close": 0.0154, "volume": 530971.1, "close_time": 1761926399999, "quote_volume": 8133.37268, "trades": 155, "taker_buy_base": 427964.0, "taker_buy_quote": 6553.480256 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01539, "high": 0.01544, "low": 0.01484, "close": 0.01541, "volume": 822830.4, "close_time": 1761940799999, "quote_volume": 12403.308051, "trades": 226, "taker_buy_base": 447801.0, "taker_buy_quote": 6758.980709 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01533, "high": 0.01536, "low": 0.01493, "close": 0.01508, "volume": 4034352.2, "close_time": 1761955199999, "quote_volume": 60787.824322, "trades": 430, "taker_buy_base": 1345037.5, "taker_buy_quote": 20277.993991 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01504, "high": 0.01516, "low": 0.01481, "close": 0.0151, "volume": 614058.6, "close_time": 1761969599999, "quote_volume": 9230.798693, "trades": 72, "taker_buy_base": 287844.8, "taker_buy_quote": 4331.374458 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01507, "high": 0.01527, "low": 0.01485, "close": 0.01527, "volume": 362485.6, "close_time": 1761983999999, "quote_volume": 5437.758092, "trades": 40, "taker_buy_base": 188825.1, "taker_buy_quote": 2832.835724 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0153, "high": 0.0155, "low": 0.01514, "close": 0.01521, "volume": 680263.5, "close_time": 1761998399999, "quote_volume": 10414.876452, "trades": 102, "taker_buy_base": 345800.4, "taker_buy_quote": 5282.771302 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01527, "high": 0.01541, "low": 0.01512, "close": 0.01538, "volume": 711015.4, "close_time": 1762012799999, "quote_volume": 10828.34245, "trades": 97, "taker_buy_base": 462406.3, "taker_buy_quote": 7032.011966 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01546, "high": 0.01562, "low": 0.01539, "close": 0.01539, "volume": 297887.9, "close_time": 1762027199999, "quote_volume": 4632.945591, "trades": 42, "taker_buy_base": 161840.6, "taker_buy_quote": 2512.985657 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01554, "high": 0.01565, "low": 0.01537, "close": 0.01548, "volume": 972236.7, "close_time": 1762041599999, "quote_volume": 15075.138737, "trades": 137, "taker_buy_base": 467669.2, "taker_buy_quote": 7257.136598 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01549, "high": 0.01552, "low": 0.01529, "close": 0.01535, "volume": 382739.0, "close_time": 1762055999999, "quote_volume": 5894.282946, "trades": 130, "taker_buy_base": 227299.9, "taker_buy_quote": 3501.492078 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01532, "high": 0.01575, "low": 0.01532, "close": 0.01574, "volume": 2269356.1, "close_time": 1762070399999, "quote_volume": 35371.973733, "trades": 272, "taker_buy_base": 827617.7, "taker_buy_quote": 12869.802002 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01573, "high": 0.01582, "low": 0.01525, "close": 0.01548, "volume": 478801.0, "close_time": 1762084799999, "quote_volume": 7440.776262, "trades": 125, "taker_buy_base": 209592.6, "taker_buy_quote": 3236.665135 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01544, "high": 0.01548, "low": 0.01483, "close": 0.01502, "volume": 655956.7, "close_time": 1762099199999, "quote_volume": 9899.394786, "trades": 136, "taker_buy_base": 364287.7, "taker_buy_quote": 5476.704134 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01495, "high": 0.01509, "low": 0.01475, "close": 0.01476, "volume": 707107.0, "close_time": 1762113599999, "quote_volume": 10546.757432, "trades": 149, "taker_buy_base": 294878.6, "taker_buy_quote": 4381.840086 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01484, "high": 0.01522, "low": 0.01481, "close": 0.01522, "volume": 835738.5, "close_time": 1762127999999, "quote_volume": 12529.669301, "trades": 143, "taker_buy_base": 334682.2, "taker_buy_quote": 5008.940491 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01522, "high": 0.01522, "low": 0.01396, "close": 0.01396, "volume": 905253.6, "close_time": 1762142399999, "quote_volume": 13136.03091, "trades": 122, "taker_buy_base": 330084.8, "taker_buy_quote": 4779.347804 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01389, "high": 0.01413, "low": 0.01369, "close": 0.01406, "volume": 2024832.7, "close_time": 1762156799999, "quote_volume": 28124.009155, "trades": 193, "taker_buy_base": 959522.2, "taker_buy_quote": 13318.776862 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01397, "high": 0.01407, "low": 0.01361, "close": 0.01372, "volume": 991769.5, "close_time": 1762171199999, "quote_volume": 13695.447678, "trades": 177, "taker_buy_base": 429754.6, "taker_buy_quote": 5935.74227 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01378, "high": 0.0138, "low": 0.01172, "close": 0.01277, "volume": 5295309.0, "close_time": 1762185599999, "quote_volume": 67953.874555, "trades": 589, "taker_buy_base": 2656446.0, "taker_buy_quote": 33996.729979 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01274, "high": 0.01328, "low": 0.01266, "close": 0.01286, "volume": 2159982.2, "close_time": 1762199999999, "quote_volume": 28137.683672, "trades": 278, "taker_buy_base": 840816.2, "taker_buy_quote": 10885.206496 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01284, "high": 0.01292, "low": 0.0126, "close": 0.01292, "volume": 1415755.0, "close_time": 1762214399999, "quote_volume": 18140.082161, "trades": 239, "taker_buy_base": 795939.4, "taker_buy_quote": 10195.426643 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01289, "high": 0.01331, "low": 0.01281, "close": 0.01321, "volume": 1166684.5, "close_time": 1762228799999, "quote_volume": 15364.97244, "trades": 208, "taker_buy_base": 443803.2, "taker_buy_quote": 5820.96743 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01326, "high": 0.01338, "low": 0.01243, "close": 0.01245, "volume": 2296564.6, "close_time": 1762243199999, "quote_volume": 29634.60083, "trades": 416, "taker_buy_base": 1247029.1, "taker_buy_quote": 16127.203898 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01247, "high": 0.0129, "low": 0.01247, "close": 0.01278, "volume": 935900.6, "close_time": 1762257599999, "quote_volume": 11891.903205, "trades": 229, "taker_buy_base": 257080.3, "taker_buy_quote": 3255.588352 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01268, "high": 0.01308, "low": 0.01241, "close": 0.01265, "volume": 1217302.3, "close_time": 1762271999999, "quote_volume": 15528.174278, "trades": 369, "taker_buy_base": 618061.4, "taker_buy_quote": 7864.281779 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01269, "high": 0.01278, "low": 0.01192, "close": 0.01214, "volume": 3236668.6, "close_time": 1762286399999, "quote_volume": 39909.211083, "trades": 492, "taker_buy_base": 1633242.5, "taker_buy_quote": 20123.883871 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01213, "high": 0.01303, "low": 0.01149, "close": 0.01248, "volume": 7828532.8, "close_time": 1762300799999, "quote_volume": 96825.895517, "trades": 804, "taker_buy_base": 3797449.9, "taker_buy_quote": 47080.091243 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01247, "high": 0.01271, "low": 0.01179, "close": 0.01262, "volume": 1165149.0, "close_time": 1762315199999, "quote_volume": 14359.251117, "trades": 357, "taker_buy_base": 589555.4, "taker_buy_quote": 7242.063641 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01264, "high": 0.01279, "low": 0.01252, "close": 0.01277, "volume": 728686.0, "close_time": 1762329599999, "quote_volume": 9243.186483, "trades": 208, "taker_buy_base": 429760.9, "taker_buy_quote": 5450.104328 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01271, "high": 0.01276, "low": 0.01244, "close": 0.01276, "volume": 738587.5, "close_time": 1762343999999, "quote_volume": 9306.783139, "trades": 248, "taker_buy_base": 459971.4, "taker_buy_quote": 5798.481897 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01274, "high": 0.0131, "low": 0.01265, "close": 0.01306, "volume": 1437720.5, "close_time": 1762358399999, "quote_volume": 18610.799764, "trades": 318, "taker_buy_base": 702116.8, "taker_buy_quote": 9098.768331 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01306, "high": 0.01326, "low": 0.01287, "close": 0.01303, "volume": 590497.4, "close_time": 1762372799999, "quote_volume": 7744.668328, "trades": 185, "taker_buy_base": 359651.1, "taker_buy_quote": 4716.962581 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01302, "high": 0.01319, "low": 0.01291, "close": 0.01308, "volume": 402250.7, "close_time": 1762387199999, "quote_volume": 5239.330916, "trades": 102, "taker_buy_base": 203118.7, "taker_buy_quote": 2636.286389 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01307, "high": 0.01308, "low": 0.01274, "close": 0.01301, "volume": 465327.4, "close_time": 1762401599999, "quote_volume": 6021.067443, "trades": 184, "taker_buy_base": 292103.3, "taker_buy_quote": 3780.286512 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.013, "high": 0.0131, "low": 0.01268, "close": 0.01275, "volume": 216871.3, "close_time": 1762415999999, "quote_volume": 2785.518828, "trades": 112, "taker_buy_base": 117899.2, "taker_buy_quote": 1513.3742 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01273, "high": 0.01287, "low": 0.01259, "close": 0.0128, "volume": 348346.9, "close_time": 1762430399999, "quote_volume": 4433.400051, "trades": 135, "taker_buy_base": 192590.8, "taker_buy_quote": 2449.342174 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01276, "high": 0.01311, "low": 0.01255, "close": 0.01262, "volume": 1468817.4, "close_time": 1762444799999, "quote_volume": 18908.670522, "trades": 211, "taker_buy_base": 851571.6, "taker_buy_quote": 10969.489117 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0126, "high": 0.01291, "low": 0.01238, "close": 0.01286, "volume": 505707.8, "close_time": 1762459199999, "quote_volume": 6395.693664, "trades": 164, "taker_buy_base": 216520.2, "taker_buy_quote": 2729.165718 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01293, "high": 0.01304, "low": 0.01276, "close": 0.01296, "volume": 412874.7, "close_time": 1762473599999, "quote_volume": 5315.376348, "trades": 109, "taker_buy_base": 104001.5, "taker_buy_quote": 1340.712991 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.013, "high": 0.01373, "low": 0.013, "close": 0.01357, "volume": 1571519.2, "close_time": 1762487999999, "quote_volume": 20988.503296, "trades": 307, "taker_buy_base": 1078254.3, "taker_buy_quote": 14386.33966 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0136, "high": 0.01398, "low": 0.01347, "close": 0.01396, "volume": 608557.4, "close_time": 1762502399999, "quote_volume": 8299.903603, "trades": 179, "taker_buy_base": 405902.1, "taker_buy_quote": 5524.374165 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01402, "high": 0.01403, "low": 0.01324, "close": 0.01347, "volume": 1089447.5, "close_time": 1762516799999, "quote_volume": 14769.625552, "trades": 289, "taker_buy_base": 570832.9, "taker_buy_quote": 7752.3097 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01343, "high": 0.0141, "low": 0.01305, "close": 0.01405, "volume": 1627684.3, "close_time": 1762531199999, "quote_volume": 22070.813362, "trades": 550, "taker_buy_base": 787666.5, "taker_buy_quote": 10674.440336 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.014, "high": 0.01541, "low": 0.01396, "close": 0.01524, "volume": 4045621.4, "close_time": 1762545599999, "quote_volume": 60464.505586, "trades": 972, "taker_buy_base": 2184929.2, "taker_buy_quote": 32743.120099 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.01526, "high": 0.01562, "low": 0.01505, "close": 0.01512, "volume": 1126112.0, "close_time": 1762559999999, "quote_volume": 17278.607246, "trades": 335, "taker_buy_base": 701057.0, "taker_buy_quote": 10753.125344 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01518, "high": 0.0155, "low": 0.01487, "close": 0.01502, "volume": 629279.3, "close_time": 1762574399999, "quote_volume": 9580.463043, "trades": 245, "taker_buy_base": 293436.0, "taker_buy_quote": 4459.80304 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01501, "high": 0.01531, "low": 0.01457, "close": 0.01479, "volume": 527977.8, "close_time": 1762588799999, "quote_volume": 7874.445981, "trades": 187, "taker_buy_base": 235023.3, "taker_buy_quote": 3508.125985 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01463, "high": 0.01504, "low": 0.01463, "close": 0.01486, "volume": 243784.1, "close_time": 1762603199999, "quote_volume": 3640.279923, "trades": 68, "taker_buy_base": 122814.1, "taker_buy_quote": 1835.343728 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01488, "high": 0.01771, "low": 0.01438, "close": 0.01667, "volume": 16101061.2, "close_time": 1762617599999, "quote_volume": 264336.150773, "trades": 2069, "taker_buy_base": 8066747.6, "taker_buy_quote": 131987.894276 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01654, "high": 0.0166, "low": 0.01466, "close": 0.01484, "volume": 12090991.2, "close_time": 1762631999999, "quote_volume": 188132.072517, "trades": 1506, "taker_buy_base": 5598180.4, "taker_buy_quote": 87298.088385 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01477, "high": 0.01487, "low": 0.01469, "close": 0.01483, "volume": 778111.8, "close_time": 1762646399999, "quote_volume": 11494.426655, "trades": 119, "taker_buy_base": 324254.0, "taker_buy_quote": 4792.188075 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01481, "high": 0.01483, "low": 0.0138, "close": 0.01392, "volume": 1788165.5, "close_time": 1762660799999, "quote_volume": 25500.421025, "trades": 440, "taker_buy_base": 856142.0, "taker_buy_quote": 12282.424454 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01394, "high": 0.01442, "low": 0.01389, "close": 0.01439, "volume": 1271978.4, "close_time": 1762675199999, "quote_volume": 17961.131373, "trades": 301, "taker_buy_base": 596944.7, "taker_buy_quote": 8442.438258 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01438, "high": 0.01455, "low": 0.01405, "close": 0.01454, "volume": 942675.9, "close_time": 1762689599999, "quote_volume": 13446.654638, "trades": 283, "taker_buy_base": 467562.7, "taker_buy_quote": 6674.97509 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.01517, "low": 0.01452, "close": 0.01517, "volume": 826477.3, "close_time": 1762703999999, "quote_volume": 12229.452997, "trades": 341, "taker_buy_base": 467243.5, "taker_buy_quote": 6917.528852 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01517, "high": 0.01529, "low": 0.01489, "close": 0.01523, "volume": 729373.4, "close_time": 1762718399999, "quote_volume": 11010.009506, "trades": 236, "taker_buy_base": 400012.1, "taker_buy_quote": 6027.982464 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01525, "high": 0.01541, "low": 0.01508, "close": 0.01519, "volume": 545342.3, "close_time": 1762732799999, "quote_volume": 8273.099057, "trades": 177, "taker_buy_base": 343638.0, "taker_buy_quote": 5213.060096 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01519, "high": 0.01563, "low": 0.01511, "close": 0.01538, "volume": 731052.7, "close_time": 1762747199999, "quote_volume": 11287.072927, "trades": 197, "taker_buy_base": 369303.5, "taker_buy_quote": 5711.951392 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01538, "high": 0.01543, "low": 0.01507, "close": 0.01512, "volume": 605273.2, "close_time": 1762761599999, "quote_volume": 9183.361255, "trades": 118, "taker_buy_base": 287135.8, "taker_buy_quote": 4346.953568 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01514, "high": 0.01533, "low": 0.0149, "close": 0.01522, "volume": 955037.6, "close_time": 1762775999999, "quote_volume": 14489.396002, "trades": 232, "taker_buy_base": 422613.2, "taker_buy_quote": 6411.48216 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01519, "high": 0.01526, "low": 0.01469, "close": 0.01483, "volume": 875729.9, "close_time": 1762790399999, "quote_volume": 13197.025741, "trades": 102, "taker_buy_base": 432604.0, "taker_buy_quote": 6507.914354 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0149, "high": 0.01495, "low": 0.01461, "close": 0.01488, "volume": 644263.7, "close_time": 1762804799999, "quote_volume": 9512.709884, "trades": 119, "taker_buy_base": 248380.0, "taker_buy_quote": 3680.397554 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01482, "high": 0.01518, "low": 0.01472, "close": 0.01504, "volume": 304356.9, "close_time": 1762819199999, "quote_volume": 4538.9468, "trades": 105, "taker_buy_base": 114510.6, "taker_buy_quote": 1712.303151 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01503, "high": 0.01533, "low": 0.01473, "close": 0.01494, "volume": 3896872.5, "close_time": 1762833599999, "quote_volume": 58631.411665, "trades": 604, "taker_buy_base": 1793175.4, "taker_buy_quote": 27042.348534 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01502, "high": 0.01502, "low": 0.01423, "close": 0.0143, "volume": 586869.8, "close_time": 1762847999999, "quote_volume": 8569.092689, "trades": 265, "taker_buy_base": 338171.1, "taker_buy_quote": 4933.710103 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0143, "high": 0.01463, "low": 0.0143, "close": 0.01451, "volume": 842068.3, "close_time": 1762862399999, "quote_volume": 12174.723802, "trades": 157, "taker_buy_base": 419158.7, "taker_buy_quote": 6069.899938 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0145, "high": 0.01467, "low": 0.01439, "close": 0.01444, "volume": 440338.7, "close_time": 1762876799999, "quote_volume": 6372.55833, "trades": 107, "taker_buy_base": 168742.6, "taker_buy_quote": 2442.046367 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01452, "high": 0.01471, "low": 0.01412, "close": 0.01412, "volume": 262560.4, "close_time": 1762891199999, "quote_volume": 3796.534653, "trades": 78, "taker_buy_base": 62159.7, "taker_buy_quote": 893.265336 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01414, "high": 0.01425, "low": 0.01379, "close": 0.01381, "volume": 358383.1, "close_time": 1762905599999, "quote_volume": 5027.599251, "trades": 100, "taker_buy_base": 116687.0, "taker_buy_quote": 1635.30924 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01389, "high": 0.01409, "low": 0.01367, "close": 0.01402, "volume": 1166354.4, "close_time": 1762919999999, "quote_volume": 16187.684022, "trades": 128, "taker_buy_base": 344905.0, "taker_buy_quote": 4785.849605 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.014, "high": 0.01439, "low": 0.014, "close": 0.01419, "volume": 763800.5, "close_time": 1762934399999, "quote_volume": 10915.817039, "trades": 96, "taker_buy_base": 338831.7, "taker_buy_quote": 4838.270222 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01416, "high": 0.01462, "low": 0.01416, "close": 0.01458, "volume": 950858.4, "close_time": 1762948799999, "quote_volume": 13773.196678, "trades": 70, "taker_buy_base": 406167.6, "taker_buy_quote": 5851.83667 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01455, "high": 0.01463, "low": 0.0139, "close": 0.01393, "volume": 1738707.0, "close_time": 1762963199999, "quote_volume": 24909.982313, "trades": 127, "taker_buy_base": 905389.5, "taker_buy_quote": 12971.489523 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01392, "high": 0.01392, "low": 0.01335, "close": 0.01361, "volume": 2961452.3, "close_time": 1762977599999, "quote_volume": 40232.536569, "trades": 179, "taker_buy_base": 1307614.9, "taker_buy_quote": 17736.859956 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01361, "high": 0.014, "low": 0.01361, "close": 0.01376, "volume": 1333502.7, "close_time": 1762991999999, "quote_volume": 18490.845861, "trades": 78, "taker_buy_base": 779541.6, "taker_buy_quote": 10776.13245 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01378, "high": 0.01434, "low": 0.01378, "close": 0.01427, "volume": 1163189.0, "close_time": 1763006399999, "quote_volume": 16392.982715, "trades": 297, "taker_buy_base": 722665.8, "taker_buy_quote": 10206.824073 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0142, "high": 0.01438, "low": 0.01405, "close": 0.01407, "volume": 1025957.2, "close_time": 1763020799999, "quote_volume": 14575.345218, "trades": 273, "taker_buy_base": 318545.3, "taker_buy_quote": 4526.677863 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01408, "high": 0.01416, "low": 0.01384, "close": 0.0139, "volume": 1116831.7, "close_time": 1763035199999, "quote_volume": 15640.74839, "trades": 154, "taker_buy_base": 733509.1, "taker_buy_quote": 10284.170723 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01383, "high": 0.01412, "low": 0.01366, "close": 0.01382, "volume": 1848787.8, "close_time": 1763049599999, "quote_volume": 25689.783855, "trades": 259, "taker_buy_base": 780677.5, "taker_buy_quote": 10852.42778 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01379, "high": 0.01384, "low": 0.0128, "close": 0.0128, "volume": 2320006.5, "close_time": 1763063999999, "quote_volume": 30798.361987, "trades": 407, "taker_buy_base": 1027633.0, "taker_buy_quote": 13672.948786 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01286, "high": 0.01336, "low": 0.01272, "close": 0.01325, "volume": 996167.9, "close_time": 1763078399999, "quote_volume": 13038.35114, "trades": 165, "taker_buy_base": 376819.0, "taker_buy_quote": 4928.97647 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01328, "high": 0.01337, "low": 0.01318, "close": 0.01319, "volume": 621111.6, "close_time": 1763092799999, "quote_volume": 8210.455827, "trades": 63, "taker_buy_base": 317225.1, "taker_buy_quote": 4191.05231 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01316, "high": 0.01321, "low": 0.01247, "close": 0.01312, "volume": 1969664.6, "close_time": 1763107199999, "quote_volume": 25167.577412, "trades": 207, "taker_buy_base": 891961.0, "taker_buy_quote": 11409.995152 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01305, "high": 0.01309, "low": 0.01278, "close": 0.01278, "volume": 790855.1, "close_time": 1763121599999, "quote_volume": 10242.511062, "trades": 83, "taker_buy_base": 478418.3, "taker_buy_quote": 6186.536657 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01278, "high": 0.01336, "low": 0.01248, "close": 0.01323, "volume": 1549735.3, "close_time": 1763135999999, "quote_volume": 20033.613072, "trades": 225, "taker_buy_base": 687710.9, "taker_buy_quote": 8903.08452 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01319, "high": 0.01337, "low": 0.013, "close": 0.01327, "volume": 3931063.3, "close_time": 1763150399999, "quote_volume": 52030.575233, "trades": 186, "taker_buy_base": 1623846.2, "taker_buy_quote": 21528.834967 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01328, "high": 0.0133, "low": 0.01251, "close": 0.01271, "volume": 4090007.9, "close_time": 1763164799999, "quote_volume": 52633.569005, "trades": 292, "taker_buy_base": 2239804.5, "taker_buy_quote": 28867.541015 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0127, "high": 0.01325, "low": 0.0127, "close": 0.01317, "volume": 640091.3, "close_time": 1763179199999, "quote_volume": 8339.96246, "trades": 213, "taker_buy_base": 437267.7, "taker_buy_quote": 5685.603943 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0132, "high": 0.0134, "low": 0.01312, "close": 0.01321, "volume": 573921.9, "close_time": 1763193599999, "quote_volume": 7574.723364, "trades": 78, "taker_buy_base": 391494.3, "taker_buy_quote": 5169.013339 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0132, "high": 0.0132, "low": 0.01288, "close": 0.01303, "volume": 669215.3, "close_time": 1763207999999, "quote_volume": 8740.983282, "trades": 177, "taker_buy_base": 414359.5, "taker_buy_quote": 5407.894979 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01309, "high": 0.0133, "low": 0.01309, "close": 0.01315, "volume": 372173.4, "close_time": 1763222399999, "quote_volume": 4910.688415, "trades": 109, "taker_buy_base": 159877.0, "taker_buy_quote": 2110.001992 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01305, "high": 0.01329, "low": 0.01302, "close": 0.01323, "volume": 505488.8, "close_time": 1763236799999, "quote_volume": 6673.80554, "trades": 81, "taker_buy_base": 251339.6, "taker_buy_quote": 3318.203764 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01303, "close": 0.01313, "volume": 216451.7, "close_time": 1763251199999, "quote_volume": 2841.359204, "trades": 53, "taker_buy_base": 96523.3, "taker_buy_quote": 1265.732094 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01299, "high": 0.0132, "low": 0.01289, "close": 0.01318, "volume": 545277.8, "close_time": 1763265599999, "quote_volume": 7078.40476, "trades": 92, "taker_buy_base": 257567.9, "taker_buy_quote": 3348.223959 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01319, "high": 0.01322, "low": 0.01303, "close": 0.01318, "volume": 273815.4, "close_time": 1763279999999, "quote_volume": 3597.419941, "trades": 87, "taker_buy_base": 159501.6, "taker_buy_quote": 2097.433223 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0132, "high": 0.01326, "low": 0.01285, "close": 0.01288, "volume": 513427.3, "close_time": 1763294399999, "quote_volume": 6713.708829, "trades": 184, "taker_buy_base": 284619.6, "taker_buy_quote": 3725.838971 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0129, "high": 0.013, "low": 0.0125, "close": 0.01251, "volume": 1668579.6, "close_time": 1763308799999, "quote_volume": 21149.842296, "trades": 223, "taker_buy_base": 797232.7, "taker_buy_quote": 10096.365025 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01252, "high": 0.01272, "low": 0.01224, "close": 0.01243, "volume": 1385886.8, "close_time": 1763323199999, "quote_volume": 17293.733685, "trades": 239, "taker_buy_base": 815732.6, "taker_buy_quote": 10188.715769 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01242, "high": 0.01281, "low": 0.01227, "close": 0.01266, "volume": 577754.5, "close_time": 1763337599999, "quote_volume": 7234.383793, "trades": 177, "taker_buy_base": 371493.5, "taker_buy_quote": 4649.699002 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01265, "high": 0.01303, "low": 0.01249, "close": 0.013, "volume": 1411109.5, "close_time": 1763351999999, "quote_volume": 18112.497184, "trades": 214, "taker_buy_base": 766091.3, "taker_buy_quote": 9846.86351 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01302, "high": 0.0131, "low": 0.01286, "close": 0.01296, "volume": 1432792.1, "close_time": 1763366399999, "quote_volume": 18627.415377, "trades": 195, "taker_buy_base": 827486.3, "taker_buy_quote": 10772.833453 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01302, "high": 0.01319, "low": 0.01292, "close": 0.01311, "volume": 438741.3, "close_time": 1763380799999, "quote_volume": 5742.498517, "trades": 85, "taker_buy_base": 213427.2, "taker_buy_quote": 2794.709034 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01306, "high": 0.01318, "low": 0.01245, "close": 0.01265, "volume": 1496207.3, "close_time": 1763395199999, "quote_volume": 19103.33676, "trades": 245, "taker_buy_base": 603591.6, "taker_buy_quote": 7749.860251 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01252, "high": 0.01287, "low": 0.01215, "close": 0.0122, "volume": 722540.6, "close_time": 1763409599999, "quote_volume": 8947.902002, "trades": 215, "taker_buy_base": 354486.9, "taker_buy_quote": 4396.937033 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01213, "high": 0.01242, "low": 0.01212, "close": 0.01239, "volume": 622830.3, "close_time": 1763423999999, "quote_volume": 7668.408877, "trades": 129, "taker_buy_base": 280547.2, "taker_buy_quote": 3454.720961 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01238, "high": 0.01259, "low": 0.0122, "close": 0.01248, "volume": 1237585.3, "close_time": 1763438399999, "quote_volume": 15316.089064, "trades": 237, "taker_buy_base": 582908.6, "taker_buy_quote": 7226.563231 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01249, "high": 0.01266, "low": 0.01233, "close": 0.01243, "volume": 482958.7, "close_time": 1763452799999, "quote_volume": 6014.663663, "trades": 161, "taker_buy_base": 314625.8, "taker_buy_quote": 3922.103152 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01245, "high": 0.01265, "low": 0.01243, "close": 0.0125, "volume": 540173.8, "close_time": 1763467199999, "quote_volume": 6769.089342, "trades": 146, "taker_buy_base": 202704.7, "taker_buy_quote": 2540.428438 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01251, "high": 0.0128, "low": 0.0124, "close": 0.01273, "volume": 544504.0, "close_time": 1763481599999, "quote_volume": 6846.968155, "trades": 106, "taker_buy_base": 413576.5, "taker_buy_quote": 5199.173202 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01274, "high": 0.01305, "low": 0.01273, "close": 0.01295, "volume": 447535.5, "close_time": 1763495999999, "quote_volume": 5792.083811, "trades": 114, "taker_buy_base": 264703.4, "taker_buy_quote": 3430.396447 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01297, "high": 0.01303, "low": 0.01274, "close": 0.01276, "volume": 1294724.0, "close_time": 1763510399999, "quote_volume": 16736.065942, "trades": 169, "taker_buy_base": 466994.2, "taker_buy_quote": 6033.891903 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01276, "high": 0.01293, "low": 0.0126, "close": 0.0126, "volume": 856495.8, "close_time": 1763524799999, "quote_volume": 10942.264002, "trades": 111, "taker_buy_base": 588903.8, "taker_buy_quote": 7530.013972 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01256, "high": 0.01266, "low": 0.01225, "close": 0.01266, "volume": 1141194.6, "close_time": 1763539199999, "quote_volume": 14336.270692, "trades": 191, "taker_buy_base": 260545.1, "taker_buy_quote": 3264.089893 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01269, "high": 0.01272, "low": 0.01253, "close": 0.01265, "volume": 101346.3, "close_time": 1763553599999, "quote_volume": 1282.015507, "trades": 50, "taker_buy_base": 22151.8, "taker_buy_quote": 279.318892 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01263, "high": 0.01322, "low": 0.01256, "close": 0.01256, "volume": 3454676.4, "close_time": 1763567999999, "quote_volume": 44349.827047, "trades": 397, "taker_buy_base": 1972109.9, "taker_buy_quote": 25287.792252 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01255, "high": 0.01265, "low": 0.01184, "close": 0.01211, "volume": 2121410.3, "close_time": 1763582399999, "quote_volume": 25888.598003, "trades": 305, "taker_buy_base": 949259.0, "taker_buy_quote": 11570.15693 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01209, "high": 0.01278, "low": 0.01209, "close": 0.01268, "volume": 2168492.5, "close_time": 1763596799999, "quote_volume": 27261.525142, "trades": 217, "taker_buy_base": 1346380.0, "taker_buy_quote": 16922.256361 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01266, "high": 0.0129, "low": 0.01263, "close": 0.01285, "volume": 612941.9, "close_time": 1763611199999, "quote_volume": 7851.347568, "trades": 110, "taker_buy_base": 334753.9, "taker_buy_quote": 4285.193633 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01288, "high": 0.0134, "low": 0.01277, "close": 0.01334, "volume": 1055043.7, "close_time": 1763625599999, "quote_volume": 13832.684909, "trades": 192, "taker_buy_base": 547692.9, "taker_buy_quote": 7170.070661 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01332, "high": 0.01756, "low": 0.01307, "close": 0.01499, "volume": 23451345.7, "close_time": 1763639999999, "quote_volume": 358397.101056, "trades": 2904, "taker_buy_base": 11687484.9, "taker_buy_quote": 178537.013914 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01489, "high": 0.01678, "low": 0.01378, "close": 0.01413, "volume": 43138236.3, "close_time": 1763654399999, "quote_volume": 653311.15041, "trades": 4934, "taker_buy_base": 20745537.4, "taker_buy_quote": 314675.621517 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01412, "high": 0.01415, "low": 0.01273, "close": 0.01313, "volume": 8824173.1, "close_time": 1763668799999, "quote_volume": 116182.407487, "trades": 1400, "taker_buy_base": 3787864.4, "taker_buy_quote": 49717.391561 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01313, "high": 0.01447, "low": 0.013, "close": 0.01383, "volume": 8828834.6, "close_time": 1763683199999, "quote_volume": 121330.700099, "trades": 1199, "taker_buy_base": 4268896.0, "taker_buy_quote": 58795.974291 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0138, "high": 0.01812, "low": 0.01377, "close": 0.01478, "volume": 29906171.3, "close_time": 1763697599999, "quote_volume": 465118.683539, "trades": 4242, "taker_buy_base": 14743187.7, "taker_buy_quote": 229313.396789 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01473, "high": 0.01604, "low": 0.01279, "close": 0.0136, "volume": 17977681.0, "close_time": 1763711999999, "quote_volume": 259927.397754, "trades": 3416, "taker_buy_base": 8432643.6, "taker_buy_quote": 122201.249639 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01357, "high": 0.01441, "low": 0.01319, "close": 0.01348, "volume": 8390921.2, "close_time": 1763726399999, "quote_volume": 115150.941579, "trades": 1835, "taker_buy_base": 4302540.7, "taker_buy_quote": 59140.833656 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01347, "high": 0.01378, "low": 0.01288, "close": 0.01293, "volume": 8238366.6, "close_time": 1763740799999, "quote_volume": 109802.884488, "trades": 1672, "taker_buy_base": 3564059.6, "taker_buy_quote": 47466.922031 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.013, "high": 0.01729, "low": 0.01272, "close": 0.01388, "volume": 15392702.6, "close_time": 1763755199999, "quote_volume": 226957.878617, "trades": 3356, "taker_buy_base": 7610838.1, "taker_buy_quote": 112658.334059 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01383, "high": 0.01383, "low": 0.01301, "close": 0.01357, "volume": 3323506.9, "close_time": 1763769599999, "quote_volume": 44895.122781, "trades": 657, "taker_buy_base": 1533911.2, "taker_buy_quote": 20740.717054 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01355, "high": 0.01464, "low": 0.01344, "close": 0.01349, "volume": 2725165.0, "close_time": 1763783999999, "quote_volume": 37799.175955, "trades": 602, "taker_buy_base": 1330478.8, "taker_buy_quote": 18526.682019 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01349, "high": 0.01349, "low": 0.01293, "close": 0.01334, "volume": 495643.3, "close_time": 1763798399999, "quote_volume": 6527.227909, "trades": 177, "taker_buy_base": 220141.9, "taker_buy_quote": 2906.949933 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01325, "high": 0.01345, "low": 0.01284, "close": 0.01298, "volume": 1633285.5, "close_time": 1763812799999, "quote_volume": 21373.629223, "trades": 407, "taker_buy_base": 1049358.9, "taker_buy_quote": 13751.874655 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01299, "high": 0.0132, "low": 0.0127, "close": 0.01299, "volume": 1017094.4, "close_time": 1763827199999, "quote_volume": 13182.76277, "trades": 293, "taker_buy_base": 535425.2, "taker_buy_quote": 6954.118521 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01296, "high": 0.01311, "low": 0.01277, "close": 0.01286, "volume": 662650.5, "close_time": 1763841599999, "quote_volume": 8567.501744, "trades": 340, "taker_buy_base": 305223.5, "taker_buy_quote": 3948.990335 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01284, "high": 0.01304, "low": 0.01265, "close": 0.01287, "volume": 932282.5, "close_time": 1763855999999, "quote_volume": 11951.188006, "trades": 333, "taker_buy_base": 561736.5, "taker_buy_quote": 7197.529236 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01285, "high": 0.01312, "low": 0.01272, "close": 0.01284, "volume": 719898.2, "close_time": 1763870399999, "quote_volume": 9310.273229, "trades": 361, "taker_buy_base": 441056.2, "taker_buy_quote": 5695.494951 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01292, "high": 0.01352, "low": 0.01289, "close": 0.01342, "volume": 757816.9, "close_time": 1763884799999, "quote_volume": 9977.29571, "trades": 359, "taker_buy_base": 310916.1, "taker_buy_quote": 4096.925482 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01343, "high": 0.01376, "low": 0.01307, "close": 0.01353, "volume": 3201332.1, "close_time": 1763899199999, "quote_volume": 43024.935448, "trades": 956, "taker_buy_base": 1449598.4, "taker_buy_quote": 19547.82323 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01346, "high": 0.0145, "low": 0.0131, "close": 0.01312, "volume": 3808921.0, "close_time": 1763913599999, "quote_volume": 51965.831206, "trades": 1098, "taker_buy_base": 1406751.0, "taker_buy_quote": 19335.769919 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01314, "high": 0.01395, "low": 0.01314, "close": 0.01341, "volume": 2304108.2, "close_time": 1763927999999, "quote_volume": 31177.627682, "trades": 548, "taker_buy_base": 1634645.9, "taker_buy_quote": 22128.495645 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0134, "high": 0.01357, "low": 0.01319, "close": 0.0132, "volume": 372835.2, "close_time": 1763942399999, "quote_volume": 4991.023227, "trades": 102, "taker_buy_base": 294151.5, "taker_buy_quote": 3932.934323 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01319, "high": 0.01382, "low": 0.01305, "close": 0.01361, "volume": 357092.1, "close_time": 1763956799999, "quote_volume": 4763.764129, "trades": 149, "taker_buy_base": 199376.2, "taker_buy_quote": 2661.014098 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0136, "high": 0.01366, "low": 0.01329, "close": 0.01336, "volume": 605137.4, "close_time": 1763971199999, "quote_volume": 8139.943124, "trades": 246, "taker_buy_base": 313744.0, "taker_buy_quote": 4222.886918 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01335, "high": 0.01335, "low": 0.01297, "close": 0.0132, "volume": 1033502.0, "close_time": 1763985599999, "quote_volume": 13578.818968, "trades": 266, "taker_buy_base": 526118.9, "taker_buy_quote": 6915.436911 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01318, "high": 0.01342, "low": 0.01304, "close": 0.01327, "volume": 2155436.7, "close_time": 1763999999999, "quote_volume": 28497.56798, "trades": 475, "taker_buy_base": 1008871.9, "taker_buy_quote": 13347.52355 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01327, "high": 0.01396, "low": 0.01327, "close": 0.01382, "volume": 2618740.8, "close_time": 1764014399999, "quote_volume": 35697.438214, "trades": 515, "taker_buy_base": 1021518.1, "taker_buy_quote": 13976.315667 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01382, "high": 0.01414, "low": 0.01355, "close": 0.01355, "volume": 2607855.6, "close_time": 1764028799999, "quote_volume": 36371.262212, "trades": 599, "taker_buy_base": 1135089.4, "taker_buy_quote": 15819.699925 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01355, "high": 0.01373, "low": 0.01344, "close": 0.01344, "volume": 701025.1, "close_time": 1764043199999, "quote_volume": 9549.781883, "trades": 167, "taker_buy_base": 318888.3, "taker_buy_quote": 4337.674302 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01339, "high": 0.01361, "low": 0.01329, "close": 0.01339, "volume": 992568.4, "close_time": 1764057599999, "quote_volume": 13335.082006, "trades": 176, "taker_buy_base": 515065.9, "taker_buy_quote": 6909.756069 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01337, "high": 0.01346, "low": 0.01315, "close": 0.01327, "volume": 1684659.0, "close_time": 1764071999999, "quote_volume": 22447.593091, "trades": 242, "taker_buy_base": 558549.2, "taker_buy_quote": 7439.04916 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01324, "high": 0.01335, "low": 0.01289, "close": 0.01321, "volume": 2026039.1, "close_time": 1764086399999, "quote_volume": 26650.439851, "trades": 444, "taker_buy_base": 1018715.9, "taker_buy_quote": 13393.488917 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01324, "high": 0.01333, "low": 0.01281, "close": 0.0131, "volume": 2212420.5, "close_time": 1764100799999, "quote_volume": 28975.617516, "trades": 408, "taker_buy_base": 926697.4, "taker_buy_quote": 12187.108607 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01311, "high": 0.01337, "low": 0.01303, "close": 0.01326, "volume": 2847905.2, "close_time": 1764115199999, "quote_volume": 37601.786065, "trades": 288, "taker_buy_base": 1299609.1, "taker_buy_quote": 17206.497331 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01326, "high": 0.01328, "low": 0.01297, "close": 0.01297, "volume": 624156.4, "close_time": 1764129599999, "quote_volume": 8172.809954, "trades": 161, "taker_buy_base": 383259.5, "taker_buy_quote": 5016.418489 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01296, "high": 0.01308, "low": 0.0129, "close": 0.013, "volume": 1029760.0, "close_time": 1764143999999, "quote_volume": 13362.639836, "trades": 112, "taker_buy_base": 519866.1, "taker_buy_quote": 6737.768333 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01296, "high": 0.013, "low": 0.01261, "close": 0.01261, "volume": 1115591.7, "close_time": 1764158399999, "quote_volume": 14255.344125, "trades": 187, "taker_buy_base": 789291.4, "taker_buy_quote": 10080.028952 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01259, "high": 0.01266, "low": 0.01241, "close": 0.0125, "volume": 2387940.5, "close_time": 1764172799999, "quote_volume": 29984.338229, "trades": 403, "taker_buy_base": 1201952.2, "taker_buy_quote": 15075.808281 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01252, "high": 0.01329, "low": 0.01252, "close": 0.01311, "volume": 3509382.9, "close_time": 1764187199999, "quote_volume": 45406.985325, "trades": 440, "taker_buy_base": 1692528.0, "taker_buy_quote": 21883.444974 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01312, "high": 0.01351, "low": 0.01295, "close": 0.01297, "volume": 2866596.2, "close_time": 1764201599999, "quote_volume": 37732.555881, "trades": 358, "taker_buy_base": 1526078.7, "taker_buy_quote": 20079.67678 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01302, "high": 0.01327, "low": 0.01301, "close": 0.01304, "volume": 378969.6, "close_time": 1764215999999, "quote_volume": 4976.574168, "trades": 95, "taker_buy_base": 200222.3, "taker_buy_quote": 2628.425249 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01307, "high": 0.0131, "low": 0.01289, "close": 0.01299, "volume": 454286.5, "close_time": 1764230399999, "quote_volume": 5914.344303, "trades": 102, "taker_buy_base": 404399.3, "taker_buy_quote": 5264.64939 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01299, "high": 0.01303, "low": 0.01237, "close": 0.01239, "volume": 9104805.6, "close_time": 1764244799999, "quote_volume": 115652.010396, "trades": 1089, "taker_buy_base": 4354813.4, "taker_buy_quote": 55510.408353 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01238, "high": 0.0124, "low": 0.01221, "close": 0.01237, "volume": 2024454.2, "close_time": 1764259199999, "quote_volume": 24946.517261, "trades": 254, "taker_buy_base": 944932.8, "taker_buy_quote": 11636.376476 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01237, "high": 0.01264, "low": 0.01237, "close": 0.01255, "volume": 1073025.3, "close_time": 1764273599999, "quote_volume": 13428.216831, "trades": 135, "taker_buy_base": 657166.4, "taker_buy_quote": 8220.096249 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01259, "high": 0.0127, "low": 0.01227, "close": 0.01227, "volume": 1746213.2, "close_time": 1764287999999, "quote_volume": 21924.49283, "trades": 153, "taker_buy_base": 1123016.2, "taker_buy_quote": 14102.471329 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01227, "high": 0.01227, "low": 0.01179, "close": 0.01195, "volume": 1279051.5, "close_time": 1764302399999, "quote_volume": 15427.895015, "trades": 209, "taker_buy_base": 644969.0, "taker_buy_quote": 7756.541398 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01202, "high": 0.01203, "low": 0.01184, "close": 0.01196, "volume": 843042.7, "close_time": 1764316799999, "quote_volume": 10044.06928, "trades": 83, "taker_buy_base": 264784.6, "taker_buy_quote": 3148.578823 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01194, "high": 0.0122, "low": 0.01191, "close": 0.012, "volume": 2003456.4, "close_time": 1764331199999, "quote_volume": 24049.409921, "trades": 209, "taker_buy_base": 885303.6, "taker_buy_quote": 10617.64094 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01195, "high": 0.01223, "low": 0.01185, "close": 0.0121, "volume": 1212963.3, "close_time": 1764345599999, "quote_volume": 14562.987268, "trades": 160, "taker_buy_base": 532769.4, "taker_buy_quote": 6395.574595 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01209, "high": 0.0121, "low": 0.0118, "close": 0.01206, "volume": 843425.2, "close_time": 1764359999999, "quote_volume": 10094.176617, "trades": 104, "taker_buy_base": 257427.4, "taker_buy_quote": 3086.67911 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01188, "close": 0.01197, "volume": 1127680.2, "close_time": 1764374399999, "quote_volume": 13490.168242, "trades": 99, "taker_buy_base": 692242.6, "taker_buy_quote": 8275.846651 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01195, "high": 0.0121, "low": 0.01189, "close": 0.01206, "volume": 1203185.4, "close_time": 1764388799999, "quote_volume": 14408.030547, "trades": 98, "taker_buy_base": 730594.1, "taker_buy_quote": 8733.544078 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01203, "high": 0.01208, "low": 0.01192, "close": 0.01192, "volume": 802574.7, "close_time": 1764403199999, "quote_volume": 9638.808696, "trades": 121, "taker_buy_base": 312910.1, "taker_buy_quote": 3756.381965 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01192, "high": 0.01216, "low": 0.01185, "close": 0.0121, "volume": 2032946.6, "close_time": 1764417599999, "quote_volume": 24407.697452, "trades": 190, "taker_buy_base": 1088419.2, "taker_buy_quote": 13071.81758 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01209, "high": 0.01247, "low": 0.01194, "close": 0.01202, "volume": 5513908.7, "close_time": 1764431999999, "quote_volume": 66975.436119, "trades": 443, "taker_buy_base": 2993133.3, "taker_buy_quote": 36300.473446 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01163, "close": 0.01165, "volume": 468166.8, "close_time": 1764446399999, "quote_volume": 5530.051268, "trades": 76, "taker_buy_base": 231473.6, "taker_buy_quote": 2748.668143 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01163, "high": 0.0119, "low": 0.01148, "close": 0.01156, "volume": 2017345.3, "close_time": 1764460799999, "quote_volume": 23665.590682, "trades": 218, "taker_buy_base": 684615.1, "taker_buy_quote": 8033.914123 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01157, "high": 0.01174, "low": 0.01138, "close": 0.0115, "volume": 1123099.8, "close_time": 1764475199999, "quote_volume": 12977.297434, "trades": 159, "taker_buy_base": 698391.5, "taker_buy_quote": 8080.537112 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01149, "high": 0.01165, "low": 0.01136, "close": 0.01151, "volume": 1168774.5, "close_time": 1764489599999, "quote_volume": 13468.153023, "trades": 163, "taker_buy_base": 532186.0, "taker_buy_quote": 6150.981739 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01152, "high": 0.01163, "low": 0.01147, "close": 0.01149, "volume": 1124157.7, "close_time": 1764503999999, "quote_volume": 12959.50574, "trades": 145, "taker_buy_base": 664283.3, "taker_buy_quote": 7650.857281 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01148, "high": 0.01162, "low": 0.01143, "close": 0.01148, "volume": 720164.7, "close_time": 1764518399999, "quote_volume": 8303.160091, "trades": 148, "taker_buy_base": 444316.6, "taker_buy_quote": 5130.939988 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01147, "high": 0.01175, "low": 0.01147, "close": 0.0117, "volume": 1174378.4, "close_time": 1764532799999, "quote_volume": 13662.154752, "trades": 157, "taker_buy_base": 630018.9, "taker_buy_quote": 7317.397062 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01177, "high": 0.0118, "low": 0.01146, "close": 0.01149, "volume": 1727778.8, "close_time": 1764547199999, "quote_volume": 20146.813379, "trades": 119, "taker_buy_base": 773637.9, "taker_buy_quote": 9011.937002 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0114, "high": 0.0114, "low": 0.01033, "close": 0.01033, "volume": 6104028.2, "close_time": 1764561599999, "quote_volume": 66175.524424, "trades": 414, "taker_buy_base": 2816093.5, "taker_buy_quote": 30503.741714 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01032, "high": 0.01041, "low": 0.01008, "close": 0.01021, "volume": 1653489.7, "close_time": 1764575999999, "quote_volume": 16860.898803, "trades": 223, "taker_buy_base": 1024200.8, "taker_buy_quote": 10431.045839 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01018, "high": 0.0105, "low": 0.01018, "close": 0.01035, "volume": 1096618.9, "close_time": 1764590399999, "quote_volume": 11398.394907, "trades": 164, "taker_buy_base": 462276.2, "taker_buy_quote": 4792.768216 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01029, "high": 0.01046, "low": 0.01014, "close": 0.01026, "volume": 1014621.3, "close_time": 1764604799999, "quote_volume": 10451.386983, "trades": 121, "taker_buy_base": 367626.6, "taker_buy_quote": 3788.774793 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01027, "high": 0.01031, "low": 0.01011, "close": 0.01024, "volume": 443900.2, "close_time": 1764619199999, "quote_volume": 4539.086158, "trades": 122, "taker_buy_base": 194717.2, "taker_buy_quote": 1992.537889 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01026, "high": 0.01052, "low": 0.01026, "close": 0.01047, "volume": 718736.5, "close_time": 1764633599999, "quote_volume": 7445.188231, "trades": 64, "taker_buy_base": 308392.5, "taker_buy_quote": 3196.23245 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01033, "close": 0.01039, "volume": 235338.5, "close_time": 1764647999999, "quote_volume": 2444.708352, "trades": 36, "taker_buy_base": 138442.8, "taker_buy_quote": 1437.963075 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01036, "high": 0.01044, "low": 0.01035, "close": 0.01042, "volume": 227777.2, "close_time": 1764662399999, "quote_volume": 2367.977899, "trades": 21, "taker_buy_base": 55543.0, "taker_buy_quote": 576.778536 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01034, "high": 0.01045, "low": 0.01025, "close": 0.01039, "volume": 298562.1, "close_time": 1764676799999, "quote_volume": 3077.061406, "trades": 72, "taker_buy_base": 257364.7, "taker_buy_quote": 2651.734817 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01041, "high": 0.01137, "low": 0.01041, "close": 0.01125, "volume": 1654094.4, "close_time": 1764691199999, "quote_volume": 18079.000267, "trades": 255, "taker_buy_base": 1251970.5, "taker_buy_quote": 13724.900259 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01131, "high": 0.01131, "low": 0.01105, "close": 0.01105, "volume": 565164.1, "close_time": 1764705599999, "quote_volume": 6303.125276, "trades": 203, "taker_buy_base": 252689.7, "taker_buy_quote": 2817.654243 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01106, "high": 0.01111, "low": 0.01089, "close": 0.01098, "volume": 776821.2, "close_time": 1764719999999, "quote_volume": 8544.121049, "trades": 321, "taker_buy_base": 502982.8, "taker_buy_quote": 5534.853316 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01099, "high": 0.01118, "low": 0.01093, "close": 0.01104, "volume": 266690.5, "close_time": 1764734399999, "quote_volume": 2944.134502, "trades": 220, "taker_buy_base": 156698.7, "taker_buy_quote": 1730.038974 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01103, "high": 0.01134, "low": 0.01103, "close": 0.01114, "volume": 716680.7, "close_time": 1764748799999, "quote_volume": 8021.430556, "trades": 204, "taker_buy_base": 442755.6, "taker_buy_quote": 4952.11512 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01115, "high": 0.0112, "low": 0.01094, "close": 0.01102, "volume": 1400505.7, "close_time": 1764763199999, "quote_volume": 15560.055085, "trades": 291, "taker_buy_base": 561658.6, "taker_buy_quote": 6239.057494 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01101, "high": 0.01103, "low": 0.01066, "close": 0.01082, "volume": 2038659.3, "close_time": 1764777599999, "quote_volume": 22118.859927, "trades": 354, "taker_buy_base": 933736.0, "taker_buy_quote": 10134.367785 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01083, "high": 0.01101, "low": 0.01071, "close": 0.01099, "volume": 1307962.5, "close_time": 1764791999999, "quote_volume": 14244.35505, "trades": 279, "taker_buy_base": 761424.7, "taker_buy_quote": 8283.167664 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01101, "high": 0.01116, "low": 0.01092, "close": 0.01105, "volume": 956071.6, "close_time": 1764806399999, "quote_volume": 10525.3209, "trades": 316, "taker_buy_base": 609424.0, "taker_buy_quote": 6715.128606 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01107, "high": 0.0112, "low": 0.011, "close": 0.01103, "volume": 185076.6, "close_time": 1764820799999, "quote_volume": 2049.08417, "trades": 162, "taker_buy_base": 116481.2, "taker_buy_quote": 1288.048624 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01096, "close": 0.01102, "volume": 758194.3, "close_time": 1764835199999, "quote_volume": 8337.041082, "trades": 149, "taker_buy_base": 225227.2, "taker_buy_quote": 2482.588029 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01104, "high": 0.01107, "low": 0.01088, "close": 0.01093, "volume": 660736.9, "close_time": 1764849599999, "quote_volume": 7243.628348, "trades": 139, "taker_buy_base": 435156.0, "taker_buy_quote": 4758.147995 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01092, "high": 0.01095, "low": 0.01068, "close": 0.01087, "volume": 1008562.6, "close_time": 1764863999999, "quote_volume": 10938.669, "trades": 292, "taker_buy_base": 579962.7, "taker_buy_quote": 6273.489692 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01085, "high": 0.01094, "low": 0.01037, "close": 0.0106, "volume": 962435.7, "close_time": 1764878399999, "quote_volume": 10253.471349, "trades": 294, "taker_buy_base": 395693.4, "taker_buy_quote": 4207.142541 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01053, "close": 0.0106, "volume": 511065.6, "close_time": 1764892799999, "quote_volume": 5406.614579, "trades": 158, "taker_buy_base": 393959.3, "taker_buy_quote": 4165.563384 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01059, "high": 0.01075, "low": 0.01053, "close": 0.0106, "volume": 1176997.5, "close_time": 1764907199999, "quote_volume": 12537.304672, "trades": 155, "taker_buy_base": 120218.9, "taker_buy_quote": 1279.699432 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01058, "high": 0.0107, "low": 0.01043, "close": 0.01065, "volume": 245906.7, "close_time": 1764921599999, "quote_volume": 2600.769919, "trades": 139, "taker_buy_base": 133166.5, "taker_buy_quote": 1407.227041 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01064, "high": 0.01067, "low": 0.01043, "close": 0.01057, "volume": 484273.7, "close_time": 1764935999999, "quote_volume": 5115.908259, "trades": 164, "taker_buy_base": 262328.3, "taker_buy_quote": 2774.426971 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01056, "high": 0.01073, "low": 0.01047, "close": 0.01055, "volume": 939165.9, "close_time": 1764950399999, "quote_volume": 9968.582215, "trades": 235, "taker_buy_base": 475827.3, "taker_buy_quote": 5050.00437 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01056, "high": 0.01056, "low": 0.00995, "close": 0.01013, "volume": 605701.7, "close_time": 1764964799999, "quote_volume": 6177.217124, "trades": 232, "taker_buy_base": 334044.7, "taker_buy_quote": 3400.526173 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01014, "high": 0.0106, "low": 0.01011, "close": 0.0104, "volume": 2241372.0, "close_time": 1764979199999, "quote_volume": 23273.227751, "trades": 353, "taker_buy_base": 1227513.5, "taker_buy_quote": 12700.834062 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01032, "high": 0.01043, "low": 0.01028, "close": 0.01041, "volume": 12572.3, "close_time": 1764993599999, "quote_volume": 130.332457, "trades": 17, "taker_buy_base": 8318.0, "taker_buy_quote": 86.480841 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01044, "high": 0.01078, "low": 0.01037, "close": 0.0106, "volume": 783607.6, "close_time": 1765007999999, "quote_volume": 8332.844895, "trades": 213, "taker_buy_base": 313465.2, "taker_buy_quote": 3341.441572 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0106, "high": 0.01147, "low": 0.01038, "close": 0.01043, "volume": 6642224.6, "close_time": 1765022399999, "quote_volume": 72969.122276, "trades": 1442, "taker_buy_base": 3489735.4, "taker_buy_quote": 38332.649682 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01049, "high": 0.01049, "low": 0.0102, "close": 0.01037, "volume": 1192719.9, "close_time": 1765036799999, "quote_volume": 12344.256733, "trades": 237, "taker_buy_base": 169214.0, "taker_buy_quote": 1750.33881 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01041, "high": 0.01082, "low": 0.01038, "close": 0.01056, "volume": 1374441.7, "close_time": 1765051199999, "quote_volume": 14559.654054, "trades": 385, "taker_buy_base": 348224.1, "taker_buy_quote": 3701.772736 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01055, "high": 0.01065, "low": 0.01048, "close": 0.01057, "volume": 430576.9, "close_time": 1765065599999, "quote_volume": 4544.048895, "trades": 77, "taker_buy_base": 102569.6, "taker_buy_quote": 1081.239393 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01061, "high": 0.01068, "low": 0.01048, "close": 0.01054, "volume": 365961.7, "close_time": 1765079999999, "quote_volume": 3876.800854, "trades": 148, "taker_buy_base": 170841.0, "taker_buy_quote": 1805.89157 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01044, "high": 0.01052, "low": 0.01034, "close": 0.01037, "volume": 113338.7, "close_time": 1765094399999, "quote_volume": 1183.37822, "trades": 77, "taker_buy_base": 46958.0, "taker_buy_quote": 492.217306 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01038, "high": 0.01043, "low": 0.01026, "close": 0.01032, "volume": 452854.5, "close_time": 1765108799999, "quote_volume": 4686.986897, "trades": 145, "taker_buy_base": 290767.3, "taker_buy_quote": 3013.078291 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0103, "high": 0.01039, "low": 0.00995, "close": 0.01039, "volume": 451720.8, "close_time": 1765123199999, "quote_volume": 4593.394997, "trades": 131, "taker_buy_base": 204478.1, "taker_buy_quote": 2082.415231 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01035, "high": 0.01054, "low": 0.01025, "close": 0.01051, "volume": 183265.1, "close_time": 1765137599999, "quote_volume": 1914.084521, "trades": 117, "taker_buy_base": 73664.2, "taker_buy_quote": 769.958835 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01051, "high": 0.01051, "low": 0.00997, "close": 0.01014, "volume": 364977.9, "close_time": 1765151999999, "quote_volume": 3711.239308, "trades": 125, "taker_buy_base": 182578.5, "taker_buy_quote": 1848.553475 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01013, "high": 0.01045, "low": 0.01006, "close": 0.01037, "volume": 831485.2, "close_time": 1765166399999, "quote_volume": 8483.690673, "trades": 214, "taker_buy_base": 365688.5, "taker_buy_quote": 3714.944888 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01038, "high": 0.01047, "low": 0.01038, "close": 0.0104, "volume": 242310.4, "close_time": 1765180799999, "quote_volume": 2519.803151, "trades": 58, "taker_buy_base": 166243.7, "taker_buy_quote": 1726.82308 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0104, "high": 0.01051, "low": 0.01039, "close": 0.01042, "volume": 106211.9, "close_time": 1765195199999, "quote_volume": 1109.643132, "trades": 98, "taker_buy_base": 68229.0, "taker_buy_quote": 713.01121 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01046, "high": 0.0105, "low": 0.01019, "close": 0.01029, "volume": 913694.0, "close_time": 1765209599999, "quote_volume": 9498.691839, "trades": 218, "taker_buy_base": 437666.3, "taker_buy_quote": 4539.130208 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01026, "high": 0.01035, "low": 0.01015, "close": 0.01019, "volume": 1059702.0, "close_time": 1765223999999, "quote_volume": 10804.481123, "trades": 194, "taker_buy_base": 584905.8, "taker_buy_quote": 5972.487205 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01021, "high": 0.01036, "low": 0.01021, "close": 0.01025, "volume": 152550.0, "close_time": 1765238399999, "quote_volume": 1565.611537, "trades": 75, "taker_buy_base": 97935.0, "taker_buy_quote": 1004.392385 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01023, "high": 0.01028, "low": 0.01004, "close": 0.01017, "volume": 262824.0, "close_time": 1765252799999, "quote_volume": 2669.338305, "trades": 129, "taker_buy_base": 120979.6, "taker_buy_quote": 1231.54285 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01018, "high": 0.0102, "low": 0.01004, "close": 0.01019, "volume": 119099.6, "close_time": 1765267199999, "quote_volume": 1204.965188, "trades": 75, "taker_buy_base": 35134.2, "taker_buy_quote": 356.237347 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01013, "close": 0.0102, "volume": 144687.3, "close_time": 1765281599999, "quote_volume": 1474.676707, "trades": 60, "taker_buy_base": 27958.5, "taker_buy_quote": 285.616219 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01022, "high": 0.01067, "low": 0.01022, "close": 0.01067, "volume": 276015.2, "close_time": 1765295999999, "quote_volume": 2880.271668, "trades": 117, "taker_buy_base": 188016.6, "taker_buy_quote": 1966.151956 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0107, "high": 0.01093, "low": 0.0107, "close": 0.01074, "volume": 731005.7, "close_time": 1765310399999, "quote_volume": 7898.076706, "trades": 189, "taker_buy_base": 320468.1, "taker_buy_quote": 3468.16108 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01071, "high": 0.01071, "low": 0.01046, "close": 0.01059, "volume": 180814.2, "close_time": 1765324799999, "quote_volume": 1916.294927, "trades": 82, "taker_buy_base": 86149.5, "taker_buy_quote": 912.540268 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01059, "high": 0.01059, "low": 0.01048, "close": 0.01053, "volume": 53536.7, "close_time": 1765339199999, "quote_volume": 564.494794, "trades": 26, "taker_buy_base": 20977.7, "taker_buy_quote": 221.59427 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01053, "high": 0.01066, "low": 0.01043, "close": 0.01058, "volume": 204340.6, "close_time": 1765353599999, "quote_volume": 2154.138452, "trades": 178, "taker_buy_base": 134213.5, "taker_buy_quote": 1415.450548 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01025, "close": 0.01026, "volume": 223413.5, "close_time": 1765367999999, "quote_volume": 2331.253147, "trades": 188, "taker_buy_base": 126050.5, "taker_buy_quote": 1316.042389 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01026, "high": 0.01037, "low": 0.0102, "close": 0.01031, "volume": 540871.1, "close_time": 1765382399999, "quote_volume": 5585.110376, "trades": 175, "taker_buy_base": 276481.5, "taker_buy_quote": 2854.539841 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01031, "high": 0.01056, "low": 0.01026, "close": 0.01053, "volume": 2559091.6, "close_time": 1765396799999, "quote_volume": 26745.48325, "trades": 409, "taker_buy_base": 739563.9, "taker_buy_quote": 7692.432358 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01054, "high": 0.01076, "low": 0.01017, "close": 0.01019, "volume": 1612966.4, "close_time": 1765411199999, "quote_volume": 16982.336306, "trades": 603, "taker_buy_base": 411043.0, "taker_buy_quote": 4308.715015 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01019, "high": 0.01019, "low": 0.00959, "close": 0.00961, "volume": 703707.7, "close_time": 1765425599999, "quote_volume": 6946.483097, "trades": 300, "taker_buy_base": 258869.1, "taker_buy_quote": 2546.298091 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00958, "high": 0.00975, "low": 0.00955, "close": 0.00964, "volume": 172252.3, "close_time": 1765439999999, "quote_volume": 1665.110066, "trades": 107, "taker_buy_base": 107311.5, "taker_buy_quote": 1036.527274 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00962, "high": 0.00971, "low": 0.00952, "close": 0.00965, "volume": 508413.0, "close_time": 1765454399999, "quote_volume": 4893.040858, "trades": 185, "taker_buy_base": 141951.0, "taker_buy_quote": 1363.162166 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00963, "high": 0.00972, "low": 0.00956, "close": 0.00961, "volume": 459264.7, "close_time": 1765468799999, "quote_volume": 4433.793921, "trades": 171, "taker_buy_base": 228583.5, "taker_buy_quote": 2207.541557 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00964, "high": 0.00971, "low": 0.00953, "close": 0.00962, "volume": 437588.0, "close_time": 1765483199999, "quote_volume": 4200.492516, "trades": 115, "taker_buy_base": 95264.9, "taker_buy_quote": 914.832142 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00972, "high": 0.01014, "low": 0.0097, "close": 0.00988, "volume": 790747.3, "close_time": 1765497599999, "quote_volume": 7933.804506, "trades": 288, "taker_buy_base": 371292.2, "taker_buy_quote": 3715.328445 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0099, "high": 0.00992, "low": 0.00971, "close": 0.00975, "volume": 92180.9, "close_time": 1765511999999, "quote_volume": 905.743989, "trades": 67, "taker_buy_base": 43991.6, "taker_buy_quote": 432.064485 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00974, "high": 0.00989, "low": 0.00974, "close": 0.00987, "volume": 121695.5, "close_time": 1765526399999, "quote_volume": 1194.998881, "trades": 75, "taker_buy_base": 48505.9, "taker_buy_quote": 475.456424 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00987, "high": 0.00994, "low": 0.00977, "close": 0.00979, "volume": 115367.2, "close_time": 1765540799999, "quote_volume": 1131.790952, "trades": 49, "taker_buy_base": 21072.9, "taker_buy_quote": 207.216357 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00979, "high": 0.00983, "low": 0.00924, "close": 0.00929, "volume": 466738.2, "close_time": 1765555199999, "quote_volume": 4428.942396, "trades": 203, "taker_buy_base": 158353.1, "taker_buy_quote": 1504.118066 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00924, "high": 0.00945, "low": 0.00917, "close": 0.00931, "volume": 438161.7, "close_time": 1765569599999, "quote_volume": 4076.351327, "trades": 202, "taker_buy_base": 257006.8, "taker_buy_quote": 2390.215 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00931, "high": 0.00953, "low": 0.00929, "close": 0.0095, "volume": 149657.1, "close_time": 1765583999999, "quote_volume": 1409.781198, "trades": 104, "taker_buy_base": 51747.7, "taker_buy_quote": 485.803595 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00943, "close": 0.00951, "volume": 241980.7, "close_time": 1765598399999, "quote_volume": 2297.065705, "trades": 130, "taker_buy_base": 129291.6, "taker_buy_quote": 1227.426824 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00949, "high": 0.0095, "low": 0.00938, "close": 0.00942, "volume": 147391.2, "close_time": 1765612799999, "quote_volume": 1390.64022, "trades": 116, "taker_buy_base": 51889.7, "taker_buy_quote": 489.112196 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00941, "high": 0.00942, "low": 0.00936, "close": 0.00939, "volume": 328868.7, "close_time": 1765627199999, "quote_volume": 3084.683577, "trades": 107, "taker_buy_base": 105006.7, "taker_buy_quote": 986.592573 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00933, "close": 0.00939, "volume": 100541.0, "close_time": 1765641599999, "quote_volume": 942.55792, "trades": 71, "taker_buy_base": 50696.5, "taker_buy_quote": 475.219712 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00939, "high": 0.00956, "low": 0.00939, "close": 0.00951, "volume": 243654.5, "close_time": 1765655999999, "quote_volume": 2309.080256, "trades": 119, "taker_buy_base": 183970.1, "taker_buy_quote": 1742.980363 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00942, "close": 0.00951, "volume": 122832.3, "close_time": 1765670399999, "quote_volume": 1163.923373, "trades": 63, "taker_buy_base": 95653.2, "taker_buy_quote": 905.89152 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00951, "high": 0.0096, "low": 0.00949, "close": 0.00959, "volume": 109142.2, "close_time": 1765684799999, "quote_volume": 1040.129749, "trades": 87, "taker_buy_base": 80083.4, "taker_buy_quote": 763.646389 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00957, "high": 0.00957, "low": 0.00938, "close": 0.00952, "volume": 109165.7, "close_time": 1765699199999, "quote_volume": 1033.544834, "trades": 83, "taker_buy_base": 77784.3, "taker_buy_quote": 736.621691 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00928, "close": 0.00933, "volume": 224299.4, "close_time": 1765713599999, "quote_volume": 2109.50802, "trades": 94, "taker_buy_base": 107684.1, "taker_buy_quote": 1011.586598 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00933, "high": 0.00943, "low": 0.00922, "close": 0.00923, "volume": 134291.6, "close_time": 1765727999999, "quote_volume": 1249.234767, "trades": 65, "taker_buy_base": 72920.5, "taker_buy_quote": 678.197086 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00917, "high": 0.00923, "low": 0.00906, "close": 0.0091, "volume": 153277.5, "close_time": 1765742399999, "quote_volume": 1401.127434, "trades": 87, "taker_buy_base": 78962.6, "taker_buy_quote": 721.85691 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00909, "high": 0.00913, "low": 0.00885, "close": 0.00894, "volume": 197363.3, "close_time": 1765756799999, "quote_volume": 1772.102643, "trades": 73, "taker_buy_base": 77726.4, "taker_buy_quote": 699.727246 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00895, "high": 0.00918, "low": 0.00888, "close": 0.0091, "volume": 293604.2, "close_time": 1765771199999, "quote_volume": 2643.422348, "trades": 114, "taker_buy_base": 236019.4, "taker_buy_quote": 2121.229935 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00909, "high": 0.00925, "low": 0.00909, "close": 0.00913, "volume": 481669.6, "close_time": 1765785599999, "quote_volume": 4420.784113, "trades": 213, "taker_buy_base": 295112.1, "taker_buy_quote": 2711.686592 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00914, "high": 0.00922, "low": 0.00912, "close": 0.00918, "volume": 272881.4, "close_time": 1765799999999, "quote_volume": 2497.778146, "trades": 88, "taker_buy_base": 86310.3, "taker_buy_quote": 792.81665 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00917, "high": 0.00922, "low": 0.00867, "close": 0.00873, "volume": 1148619.3, "close_time": 1765814399999, "quote_volume": 10164.884843, "trades": 232, "taker_buy_base": 461024.6, "taker_buy_quote": 4098.578874 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00871, "high": 0.00877, "low": 0.0084, "close": 0.00864, "volume": 815339.4, "close_time": 1765828799999, "quote_volume": 6992.29605, "trades": 215, "taker_buy_base": 261626.0, "taker_buy_quote": 2241.117165 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0086, "high": 0.00897, "low": 0.00856, "close": 0.00892, "volume": 660432.3, "close_time": 1765843199999, "quote_volume": 5816.775481, "trades": 147, "taker_buy_base": 380070.0, "taker_buy_quote": 3345.126417 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0089, "high": 0.0089, "low": 0.00875, "close": 0.00884, "volume": 142223.5, "close_time": 1765857599999, "quote_volume": 1255.970666, "trades": 78, "taker_buy_base": 105220.4, "taker_buy_quote": 929.654731 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00886, "high": 0.00892, "low": 0.00868, "close": 0.00882, "volume": 227206.6, "close_time": 1765871999999, "quote_volume": 2005.733988, "trades": 107, "taker_buy_base": 146918.1, "taker_buy_quote": 1296.439192 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00882, "high": 0.00899, "low": 0.00882, "close": 0.00893, "volume": 74963.8, "close_time": 1765886399999, "quote_volume": 666.998836, "trades": 39, "taker_buy_base": 35083.8, "taker_buy_quote": 312.911101 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00875, "close": 0.00894, "volume": 722447.2, "close_time": 1765900799999, "quote_volume": 6400.457758, "trades": 136, "taker_buy_base": 396036.9, "taker_buy_quote": 3515.542178 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00894, "high": 0.00895, "low": 0.00874, "close": 0.00886, "volume": 790441.6, "close_time": 1765915199999, "quote_volume": 7019.20005, "trades": 189, "taker_buy_base": 373492.5, "taker_buy_quote": 3315.195834 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00882, "high": 0.00885, "low": 0.00874, "close": 0.00876, "volume": 85405.5, "close_time": 1765929599999, "quote_volume": 751.307176, "trades": 42, "taker_buy_base": 57736.0, "taker_buy_quote": 507.623781 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00875, "high": 0.00876, "low": 0.00859, "close": 0.00862, "volume": 269986.7, "close_time": 1765943999999, "quote_volume": 2347.542127, "trades": 95, "taker_buy_base": 76282.7, "taker_buy_quote": 660.81893 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00863, "high": 0.00865, "low": 0.00847, "close": 0.00861, "volume": 176758.9, "close_time": 1765958399999, "quote_volume": 1514.755889, "trades": 78, "taker_buy_base": 80795.7, "taker_buy_quote": 692.547906 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00861, "high": 0.00861, "low": 0.00846, "close": 0.00854, "volume": 104737.1, "close_time": 1765972799999, "quote_volume": 893.047064, "trades": 62, "taker_buy_base": 58061.7, "taker_buy_quote": 494.404229 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00854, "high": 0.00881, "low": 0.00834, "close": 0.00841, "volume": 460200.5, "close_time": 1765987199999, "quote_volume": 3939.716403, "trades": 135, "taker_buy_base": 202460.6, "taker_buy_quote": 1729.70547 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00846, "high": 0.00848, "low": 0.00808, "close": 0.00821, "volume": 408445.4, "close_time": 1766001599999, "quote_volume": 3360.626718, "trades": 116, "taker_buy_base": 146143.4, "taker_buy_quote": 1205.427909 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00823, "high": 0.00826, "low": 0.00812, "close": 0.00818, "volume": 137503.5, "close_time": 1766015999999, "quote_volume": 1125.465035, "trades": 62, "taker_buy_base": 28394.5, "taker_buy_quote": 232.837107 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00817, "high": 0.00817, "low": 0.00805, "close": 0.00806, "volume": 116712.5, "close_time": 1766030399999, "quote_volume": 946.013933, "trades": 53, "taker_buy_base": 64905.7, "taker_buy_quote": 525.526935 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00794, "close": 0.00802, "volume": 147394.8, "close_time": 1766044799999, "quote_volume": 1182.761977, "trades": 47, "taker_buy_base": 83985.4, "taker_buy_quote": 675.220071 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00812, "high": 0.00818, "low": 0.0081, "close": 0.00818, "volume": 53747.0, "close_time": 1766059199999, "quote_volume": 437.712971, "trades": 23, "taker_buy_base": 15912.5, "taker_buy_quote": 129.508394 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0082, "high": 0.00842, "low": 0.00815, "close": 0.00837, "volume": 319723.6, "close_time": 1766073599999, "quote_volume": 2654.725672, "trades": 92, "taker_buy_base": 221684.0, "taker_buy_quote": 1840.050744 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00833, "high": 0.00834, "low": 0.00762, "close": 0.00766, "volume": 551720.6, "close_time": 1766087999999, "quote_volume": 4388.594707, "trades": 182, "taker_buy_base": 202012.6, "taker_buy_quote": 1604.349721 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00766, "high": 0.00791, "low": 0.00766, "close": 0.00778, "volume": 624440.0, "close_time": 1766102399999, "quote_volume": 4878.991329, "trades": 76, "taker_buy_base": 575892.8, "taker_buy_quote": 4499.842715 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00779, "high": 0.00798, "low": 0.00764, "close": 0.00786, "volume": 685742.8, "close_time": 1766116799999, "quote_volume": 5330.227189, "trades": 115, "taker_buy_base": 91596.1, "taker_buy_quote": 717.830298 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0079, "high": 0.00806, "low": 0.00784, "close": 0.00796, "volume": 138480.8, "close_time": 1766131199999, "quote_volume": 1097.048747, "trades": 55, "taker_buy_base": 113445.8, "taker_buy_quote": 898.636998 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00795, "high": 0.00802, "low": 0.00791, "close": 0.00801, "volume": 218340.6, "close_time": 1766145599999, "quote_volume": 1736.79172, "trades": 81, "taker_buy_base": 152308.5, "taker_buy_quote": 1211.214817 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00801, "high": 0.00816, "low": 0.00795, "close": 0.00802, "volume": 306511.8, "close_time": 1766159999999, "quote_volume": 2460.680412, "trades": 104, "taker_buy_base": 138806.3, "taker_buy_quote": 1113.790415 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00812, "high": 0.00822, "low": 0.00798, "close": 0.00817, "volume": 12978799.9, "close_time": 1766174399999, "quote_volume": 105147.81059, "trades": 440, "taker_buy_base": 12661287.9, "taker_buy_quote": 102557.235326 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00818, "high": 0.00823, "low": 0.00809, "close": 0.00812, "volume": 689035.4, "close_time": 1766188799999, "quote_volume": 5634.157884, "trades": 205, "taker_buy_base": 488253.8, "taker_buy_quote": 3995.826815 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00812, "high": 0.00815, "low": 0.00809, "close": 0.00815, "volume": 285498.7, "close_time": 1766203199999, "quote_volume": 2318.790644, "trades": 109, "taker_buy_base": 137520.4, "taker_buy_quote": 1117.181633 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00813, "high": 0.0082, "low": 0.00807, "close": 0.00816, "volume": 588972.1, "close_time": 1766217599999, "quote_volume": 4775.882787, "trades": 113, "taker_buy_base": 259945.2, "taker_buy_quote": 2114.514015 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00807, "close": 0.00814, "volume": 63665.0, "close_time": 1766231999999, "quote_volume": 520.268586, "trades": 30, "taker_buy_base": 15749.6, "taker_buy_quote": 128.770656 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00805, "close": 0.00812, "volume": 194087.8, "close_time": 1766246399999, "quote_volume": 1573.30684, "trades": 37, "taker_buy_base": 86149.5, "taker_buy_quote": 699.027412 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00811, "high": 0.00818, "low": 0.00809, "close": 0.00812, "volume": 96957.5, "close_time": 1766260799999, "quote_volume": 788.392856, "trades": 46, "taker_buy_base": 38822.6, "taker_buy_quote": 315.865856 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00813, "high": 0.00817, "low": 0.00812, "close": 0.00815, "volume": 399337.9, "close_time": 1766275199999, "quote_volume": 3252.311443, "trades": 75, "taker_buy_base": 238414.4, "taker_buy_quote": 1940.357798 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00795, "close": 0.00801, "volume": 134896.0, "close_time": 1766289599999, "quote_volume": 1084.878542, "trades": 49, "taker_buy_base": 30654.5, "taker_buy_quote": 245.714942 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.008, "high": 0.00806, "low": 0.008, "close": 0.00806, "volume": 125707.1, "close_time": 1766303999999, "quote_volume": 1010.378689, "trades": 43, "taker_buy_base": 109845.0, "taker_buy_quote": 883.044186 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00805, "high": 0.0081, "low": 0.00801, "close": 0.00801, "volume": 260626.9, "close_time": 1766318399999, "quote_volume": 2101.783974, "trades": 89, "taker_buy_base": 206279.6, "taker_buy_quote": 1664.918025 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00801, "high": 0.00805, "low": 0.00766, "close": 0.00774, "volume": 369192.8, "close_time": 1766332799999, "quote_volume": 2880.652802, "trades": 124, "taker_buy_base": 216022.5, "taker_buy_quote": 1681.702449 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00773, "high": 0.00781, "low": 0.0077, "close": 0.00775, "volume": 185355.2, "close_time": 1766347199999, "quote_volume": 1435.435228, "trades": 62, "taker_buy_base": 62570.3, "taker_buy_quote": 484.641374 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00775, "high": 0.00779, "low": 0.00764, "close": 0.00775, "volume": 162735.2, "close_time": 1766361599999, "quote_volume": 1256.298613, "trades": 41, "taker_buy_base": 114947.7, "taker_buy_quote": 888.118787 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00777, "high": 0.00788, "low": 0.00766, "close": 0.00779, "volume": 190689.3, "close_time": 1766375999999, "quote_volume": 1486.227716, "trades": 67, "taker_buy_base": 60620.2, "taker_buy_quote": 471.143116 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00778, "high": 0.00788, "low": 0.00777, "close": 0.00788, "volume": 73850.8, "close_time": 1766390399999, "quote_volume": 577.977239, "trades": 28, "taker_buy_base": 59821.5, "taker_buy_quote": 468.102789 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00786, "high": 0.00792, "low": 0.00781, "close": 0.00786, "volume": 79408.3, "close_time": 1766404799999, "quote_volume": 623.369392, "trades": 31, "taker_buy_base": 51800.2, "taker_buy_quote": 406.377509 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00787, "high": 0.00797, "low": 0.00782, "close": 0.0079, "volume": 212498.9, "close_time": 1766419199999, "quote_volume": 1674.04041, "trades": 82, "taker_buy_base": 135413.4, "taker_buy_quote": 1066.538125 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00791, "high": 0.00795, "low": 0.00772, "close": 0.00773, "volume": 878847.7, "close_time": 1766433599999, "quote_volume": 6899.164085, "trades": 84, "taker_buy_base": 179383.5, "taker_buy_quote": 1408.76733 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00772, "high": 0.00782, "low": 0.0077, "close": 0.0078, "volume": 77906.4, "close_time": 1766447999999, "quote_volume": 605.428183, "trades": 34, "taker_buy_base": 29548.7, "taker_buy_quote": 229.516215 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00785, "high": 0.00791, "low": 0.00782, "close": 0.00782, "volume": 122836.9, "close_time": 1766462399999, "quote_volume": 967.065138, "trades": 32, "taker_buy_base": 89953.7, "taker_buy_quote": 708.477223 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00768, "close": 0.00773, "volume": 163168.9, "close_time": 1766476799999, "quote_volume": 1261.815681, "trades": 46, "taker_buy_base": 66954.7, "taker_buy_quote": 518.329409 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0077, "high": 0.00779, "low": 0.00765, "close": 0.00776, "volume": 60092.9, "close_time": 1766491199999, "quote_volume": 464.28954, "trades": 24, "taker_buy_base": 28627.0, "taker_buy_quote": 221.050628 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00776, "high": 0.00778, "low": 0.00757, "close": 0.00767, "volume": 230914.3, "close_time": 1766505599999, "quote_volume": 1767.035587, "trades": 62, "taker_buy_base": 84501.6, "taker_buy_quote": 650.341046 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00766, "high": 0.00921, "low": 0.00766, "close": 0.00846, "volume": 10169386.9, "close_time": 1766519999999, "quote_volume": 86240.176364, "trades": 1639, "taker_buy_base": 4532251.1, "taker_buy_quote": 38702.186188 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00845, "high": 0.00885, "low": 0.00798, "close": 0.00826, "volume": 5801092.3, "close_time": 1766534399999, "quote_volume": 48433.610317, "trades": 929, "taker_buy_base": 2375426.7, "taker_buy_quote": 19890.716505 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00827, "high": 0.00828, "low": 0.00804, "close": 0.00813, "volume": 2595199.5, "close_time": 1766548799999, "quote_volume": 21108.841827, "trades": 430, "taker_buy_base": 1860042.1, "taker_buy_quote": 15124.694145 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00819, "high": 0.0083, "low": 0.00791, "close": 0.00808, "volume": 1829398.0, "close_time": 1766563199999, "quote_volume": 14753.979943, "trades": 288, "taker_buy_base": 799625.7, "taker_buy_quote": 6448.429216 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00806, "high": 0.0081, "low": 0.00784, "close": 0.00796, "volume": 2016907.3, "close_time": 1766577599999, "quote_volume": 15985.767277, "trades": 219, "taker_buy_base": 1147508.5, "taker_buy_quote": 9115.948321 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00797, "high": 0.00802, "low": 0.00782, "close": 0.008, "volume": 1174019.7, "close_time": 1766591999999, "quote_volume": 9330.405885, "trades": 184, "taker_buy_base": 581361.0, "taker_buy_quote": 4615.679319 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00799, "high": 0.00809, "low": 0.00793, "close": 0.00806, "volume": 549792.8, "close_time": 1766606399999, "quote_volume": 4421.373005, "trades": 90, "taker_buy_base": 214221.5, "taker_buy_quote": 1722.095265 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00807, "high": 0.00831, "low": 0.00804, "close": 0.00815, "volume": 1197496.0, "close_time": 1766620799999, "quote_volume": 9810.599642, "trades": 109, "taker_buy_base": 674918.5, "taker_buy_quote": 5537.28346 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00815, "high": 0.0083, "low": 0.00812, "close": 0.00828, "volume": 178112.2, "close_time": 1766635199999, "quote_volume": 1463.796473, "trades": 51, "taker_buy_base": 125643.7, "taker_buy_quote": 1032.418802 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00819, "close": 0.00826, "volume": 194541.4, "close_time": 1766649599999, "quote_volume": 1602.993937, "trades": 61, "taker_buy_base": 95980.8, "taker_buy_quote": 789.803528 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00807, "close": 0.00818, "volume": 1076162.9, "close_time": 1766663999999, "quote_volume": 8763.649487, "trades": 137, "taker_buy_base": 288863.2, "taker_buy_quote": 2354.254706 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00819, "high": 0.0082, "low": 0.0081, "close": 0.00817, "volume": 632738.2, "close_time": 1766678399999, "quote_volume": 5163.748561, "trades": 78, "taker_buy_base": 478225.6, "taker_buy_quote": 3902.864098 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00817, "high": 0.00826, "low": 0.00816, "close": 0.00825, "volume": 911593.1, "close_time": 1766692799999, "quote_volume": 7466.927258, "trades": 84, "taker_buy_base": 688677.0, "taker_buy_quote": 5637.703875 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00827, "high": 0.00827, "low": 0.0079, "close": 0.0079, "volume": 860758.4, "close_time": 1766707199999, "quote_volume": 6942.894009, "trades": 78, "taker_buy_base": 182041.0, "taker_buy_quote": 1470.934389 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00786, "high": 0.00817, "low": 0.00784, "close": 0.00809, "volume": 326420.0, "close_time": 1766721599999, "quote_volume": 2618.61577, "trades": 91, "taker_buy_base": 111132.9, "taker_buy_quote": 895.09136 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00807, "high": 0.00817, "low": 0.00803, "close": 0.00806, "volume": 238554.8, "close_time": 1766735999999, "quote_volume": 1936.584404, "trades": 99, "taker_buy_base": 151039.6, "taker_buy_quote": 1225.136579 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00806, "high": 0.00812, "low": 0.00803, "close": 0.00804, "volume": 507122.2, "close_time": 1766750399999, "quote_volume": 4087.474457, "trades": 57, "taker_buy_base": 485227.4, "taker_buy_quote": 3911.131979 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00793, "close": 0.00807, "volume": 750119.8, "close_time": 1766764799999, "quote_volume": 6042.84665, "trades": 230, "taker_buy_base": 411906.2, "taker_buy_quote": 3320.376182 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00807, "high": 0.00811, "low": 0.00796, "close": 0.00808, "volume": 181820.4, "close_time": 1766779199999, "quote_volume": 1462.533344, "trades": 90, "taker_buy_base": 64393.5, "taker_buy_quote": 518.51002 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00809, "high": 0.00815, "low": 0.00805, "close": 0.00808, "volume": 269462.9, "close_time": 1766793599999, "quote_volume": 2187.690515, "trades": 97, "taker_buy_base": 133711.3, "taker_buy_quote": 1085.239805 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00805, "close": 0.00807, "volume": 93826.6, "close_time": 1766807999999, "quote_volume": 757.903459, "trades": 48, "taker_buy_base": 66966.8, "taker_buy_quote": 541.036741 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00804, "close": 0.00812, "volume": 181803.4, "close_time": 1766822399999, "quote_volume": 1468.293665, "trades": 60, "taker_buy_base": 64338.4, "taker_buy_quote": 519.640215 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00815, "high": 0.00815, "low": 0.008, "close": 0.00813, "volume": 83458.6, "close_time": 1766836799999, "quote_volume": 673.80701, "trades": 79, "taker_buy_base": 37089.2, "taker_buy_quote": 299.140537 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00811, "high": 0.00818, "low": 0.00807, "close": 0.00818, "volume": 132830.8, "close_time": 1766851199999, "quote_volume": 1080.378286, "trades": 88, "taker_buy_base": 16719.3, "taker_buy_quote": 135.717499 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00818, "high": 0.0083, "low": 0.00812, "close": 0.00821, "volume": 1791350.8, "close_time": 1766865599999, "quote_volume": 14730.410967, "trades": 141, "taker_buy_base": 1049038.0, "taker_buy_quote": 8626.185021 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00819, "high": 0.00834, "low": 0.00817, "close": 0.00832, "volume": 735637.2, "close_time": 1766879999999, "quote_volume": 6094.580123, "trades": 115, "taker_buy_base": 532137.2, "taker_buy_quote": 4409.867522 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00833, "high": 0.00835, "low": 0.0083, "close": 0.00832, "volume": 79972.5, "close_time": 1766894399999, "quote_volume": 665.823386, "trades": 60, "taker_buy_base": 69488.2, "taker_buy_quote": 578.533953 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00832, "high": 0.00836, "low": 0.00827, "close": 0.00827, "volume": 192381.5, "close_time": 1766908799999, "quote_volume": 1600.707191, "trades": 65, "taker_buy_base": 89512.4, "taker_buy_quote": 745.177366 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00826, "high": 0.0083, "low": 0.00819, "close": 0.00822, "volume": 1478540.8, "close_time": 1766923199999, "quote_volume": 12154.812924, "trades": 87, "taker_buy_base": 124478.7, "taker_buy_quote": 1027.504955 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00814, "close": 0.00819, "volume": 347231.6, "close_time": 1766937599999, "quote_volume": 2839.677793, "trades": 102, "taker_buy_base": 168131.9, "taker_buy_quote": 1377.04996 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00793, "close": 0.00794, "volume": 852742.8, "close_time": 1766951999999, "quote_volume": 6871.753159, "trades": 163, "taker_buy_base": 634497.4, "taker_buy_quote": 5105.18801 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00795, "close": 0.00802, "volume": 814261.7, "close_time": 1766966399999, "quote_volume": 6517.825114, "trades": 112, "taker_buy_base": 411155.9, "taker_buy_quote": 3290.426057 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00799, "high": 0.0082, "low": 0.00799, "close": 0.00815, "volume": 416724.4, "close_time": 1766980799999, "quote_volume": 3388.090037, "trades": 129, "taker_buy_base": 271605.5, "taker_buy_quote": 2209.846924 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00816, "high": 0.00817, "low": 0.00804, "close": 0.00812, "volume": 174050.5, "close_time": 1766995199999, "quote_volume": 1409.66422, "trades": 57, "taker_buy_base": 37662.1, "taker_buy_quote": 305.462677 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00812, "high": 0.00813, "low": 0.00791, "close": 0.00798, "volume": 368738.1, "close_time": 1767009599999, "quote_volume": 2946.37965, "trades": 53, "taker_buy_base": 56723.3, "taker_buy_quote": 454.119612 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00779, "close": 0.0079, "volume": 308134.4, "close_time": 1767023999999, "quote_volume": 2420.376079, "trades": 98, "taker_buy_base": 179845.0, "taker_buy_quote": 1414.369063 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0079, "high": 0.00803, "low": 0.00787, "close": 0.00796, "volume": 725218.4, "close_time": 1767038399999, "quote_volume": 5784.289126, "trades": 129, "taker_buy_base": 314289.0, "taker_buy_quote": 2509.864507 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00795, "high": 0.00805, "low": 0.00791, "close": 0.00797, "volume": 374003.2, "close_time": 1767052799999, "quote_volume": 2979.704775, "trades": 95, "taker_buy_base": 267587.9, "taker_buy_quote": 2128.624108 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00789, "close": 0.00794, "volume": 183349.2, "close_time": 1767067199999, "quote_volume": 1454.165272, "trades": 39, "taker_buy_base": 85230.6, "taker_buy_quote": 675.469277 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00792, "high": 0.00798, "low": 0.00784, "close": 0.0079, "volume": 213415.7, "close_time": 1767081599999, "quote_volume": 1686.79616, "trades": 48, "taker_buy_base": 123732.7, "taker_buy_quote": 976.97174 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00792, "high": 0.00802, "low": 0.00792, "close": 0.00798, "volume": 663781.8, "close_time": 1767095999999, "quote_volume": 5273.515665, "trades": 103, "taker_buy_base": 542844.6, "taker_buy_quote": 4312.999733 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00797, "high": 0.00799, "low": 0.00788, "close": 0.00797, "volume": 430488.2, "close_time": 1767110399999, "quote_volume": 3415.668133, "trades": 105, "taker_buy_base": 240759.8, "taker_buy_quote": 1913.51997 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00798, "high": 0.008, "low": 0.00792, "close": 0.00796, "volume": 150306.8, "close_time": 1767124799999, "quote_volume": 1197.085963, "trades": 76, "taker_buy_base": 63198.4, "taker_buy_quote": 503.41601 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00797, "high": 0.00799, "low": 0.0079, "close": 0.00797, "volume": 128800.6, "close_time": 1767139199999, "quote_volume": 1025.222292, "trades": 36, "taker_buy_base": 89095.6, "taker_buy_quote": 709.883627 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00796, "high": 0.00803, "low": 0.00795, "close": 0.00798, "volume": 171274.0, "close_time": 1767153599999, "quote_volume": 1368.075682, "trades": 55, "taker_buy_base": 101968.9, "taker_buy_quote": 815.126201 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00791, "close": 0.00793, "volume": 42605.5, "close_time": 1767167999999, "quote_volume": 337.766907, "trades": 18, "taker_buy_base": 30721.5, "taker_buy_quote": 243.53064 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.008, "high": 0.00804, "low": 0.00791, "close": 0.00804, "volume": 399827.4, "close_time": 1767182399999, "quote_volume": 3180.993286, "trades": 78, "taker_buy_base": 221554.1, "taker_buy_quote": 1765.287969 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00804, "high": 0.00819, "low": 0.00794, "close": 0.00802, "volume": 1581506.9, "close_time": 1767196799999, "quote_volume": 12795.517891, "trades": 204, "taker_buy_base": 792756.5, "taker_buy_quote": 6411.250355 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00803, "high": 0.0092, "low": 0.00773, "close": 0.00855, "volume": 15725084.8, "close_time": 1767211199999, "quote_volume": 133479.926121, "trades": 1436, "taker_buy_base": 7543358.1, "taker_buy_quote": 64099.336539 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00856, "high": 0.00868, "low": 0.00824, "close": 0.00824, "volume": 5831251.9, "close_time": 1767225599999, "quote_volume": 48929.885597, "trades": 490, "taker_buy_base": 3162682.6, "taker_buy_quote": 26521.37635 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00824, "high": 0.0083, "low": 0.00822, "close": 0.00822, "volume": 319785.0, "close_time": 1767239999999, "quote_volume": 2643.115686, "trades": 50, "taker_buy_base": 177233.6, "taker_buy_quote": 1463.79921 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00823, "high": 0.00875, "low": 0.00816, "close": 0.00861, "volume": 2933128.3, "close_time": 1767254399999, "quote_volume": 24762.226645, "trades": 343, "taker_buy_base": 1361327.5, "taker_buy_quote": 11515.33723 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00861, "high": 0.00874, "low": 0.00844, "close": 0.00849, "volume": 2175766.2, "close_time": 1767268799999, "quote_volume": 18616.550882, "trades": 318, "taker_buy_base": 1305596.0, "taker_buy_quote": 11165.27626 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00847, "high": 0.00888, "low": 0.00829, "close": 0.00855, "volume": 4074162.3, "close_time": 1767283199999, "quote_volume": 34830.926679, "trades": 437, "taker_buy_base": 2412458.3, "taker_buy_quote": 20644.29672 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00854, "high": 0.00871, "low": 0.00853, "close": 0.0087, "volume": 1914555.6, "close_time": 1767297599999, "quote_volume": 16477.978944, "trades": 256, "taker_buy_base": 850229.6, "taker_buy_quote": 7327.980575 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00872, "high": 0.0088, "low": 0.00864, "close": 0.00871, "volume": 1229376.9, "close_time": 1767311999999, "quote_volume": 10696.039728, "trades": 116, "taker_buy_base": 986598.6, "taker_buy_quote": 8577.366554 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00871, "high": 0.00871, "low": 0.00859, "close": 0.0087, "volume": 374525.0, "close_time": 1767326399999, "quote_volume": 3243.908717, "trades": 126, "taker_buy_base": 283271.0, "taker_buy_quote": 2454.703928 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0087, "high": 0.0087, "low": 0.00854, "close": 0.00855, "volume": 351144.0, "close_time": 1767340799999, "quote_volume": 3022.02031, "trades": 110, "taker_buy_base": 203867.6, "taker_buy_quote": 1756.462374 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00856, "high": 0.00872, "low": 0.0085, "close": 0.00858, "volume": 1813095.7, "close_time": 1767355199999, "quote_volume": 15656.311859, "trades": 199, "taker_buy_base": 651508.4, "taker_buy_quote": 5616.89935 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00858, "high": 0.00871, "low": 0.00851, "close": 0.00861, "volume": 2241832.3, "close_time": 1767369599999, "quote_volume": 19386.158052, "trades": 252, "taker_buy_base": 1066025.6, "taker_buy_quote": 9229.395701 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00861, "high": 0.00885, "low": 0.0086, "close": 0.00881, "volume": 741618.0, "close_time": 1767383999999, "quote_volume": 6483.800977, "trades": 156, "taker_buy_base": 255929.6, "taker_buy_quote": 2243.123887 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00881, "high": 0.00898, "low": 0.00878, "close": 0.0089, "volume": 1777065.1, "close_time": 1767398399999, "quote_volume": 15804.70464, "trades": 286, "taker_buy_base": 733220.6, "taker_buy_quote": 6544.688149 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00891, "high": 0.00895, "low": 0.00879, "close": 0.00893, "volume": 714891.1, "close_time": 1767412799999, "quote_volume": 6333.876643, "trades": 158, "taker_buy_base": 282378.6, "taker_buy_quote": 2499.934972 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00894, "high": 0.00896, "low": 0.00857, "close": 0.00863, "volume": 481819.3, "close_time": 1767427199999, "quote_volume": 4223.66049, "trades": 109, "taker_buy_base": 152023.1, "taker_buy_quote": 1336.151508 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00864, "high": 0.00869, "low": 0.00857, "close": 0.00864, "volume": 943573.3, "close_time": 1767441599999, "quote_volume": 8137.12034, "trades": 247, "taker_buy_base": 477925.8, "taker_buy_quote": 4121.857224 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00865, "high": 0.00872, "low": 0.00862, "close": 0.00865, "volume": 518287.5, "close_time": 1767455999999, "quote_volume": 4495.59891, "trades": 77, "taker_buy_base": 156669.7, "taker_buy_quote": 1360.779924 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00866, "high": 0.00876, "low": 0.00863, "close": 0.00873, "volume": 482364.7, "close_time": 1767470399999, "quote_volume": 4199.293192, "trades": 69, "taker_buy_base": 391054.8, "taker_buy_quote": 3405.364751 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00867, "high": 0.00888, "low": 0.00867, "close": 0.00886, "volume": 355550.7, "close_time": 1767484799999, "quote_volume": 3126.555233, "trades": 89, "taker_buy_base": 156855.7, "taker_buy_quote": 1375.268214 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00887, "high": 0.0093, "low": 0.00887, "close": 0.00917, "volume": 3441877.7, "close_time": 1767499199999, "quote_volume": 31442.037619, "trades": 576, "taker_buy_base": 2157416.2, "taker_buy_quote": 19656.126792 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00914, "high": 0.00919, "low": 0.00893, "close": 0.00896, "volume": 1115109.8, "close_time": 1767513599999, "quote_volume": 10083.663517, "trades": 153, "taker_buy_base": 479892.0, "taker_buy_quote": 4346.023158 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00894, "high": 0.00904, "low": 0.00889, "close": 0.00904, "volume": 742775.8, "close_time": 1767527999999, "quote_volume": 6655.75654, "trades": 154, "taker_buy_base": 354660.0, "taker_buy_quote": 3178.005428 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00906, "high": 0.00929, "low": 0.00904, "close": 0.00921, "volume": 582168.1, "close_time": 1767542399999, "quote_volume": 5326.51971, "trades": 127, "taker_buy_base": 343213.0, "taker_buy_quote": 3139.12265 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00921, "high": 0.01025, "low": 0.00921, "close": 0.00956, "volume": 9624997.2, "close_time": 1767556799999, "quote_volume": 94647.007965, "trades": 1146, "taker_buy_base": 4903401.7, "taker_buy_quote": 48249.34188 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00955, "high": 0.00974, "low": 0.00954, "close": 0.0096, "volume": 870938.4, "close_time": 1767571199999, "quote_volume": 8381.778408, "trades": 158, "taker_buy_base": 429200.2, "taker_buy_quote": 4129.737251 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00961, "high": 0.00974, "low": 0.00945, "close": 0.0095, "volume": 882625.6, "close_time": 1767585599999, "quote_volume": 8459.233215, "trades": 205, "taker_buy_base": 410668.4, "taker_buy_quote": 3938.946907 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00944, "high": 0.0095, "low": 0.00922, "close": 0.0095, "volume": 913442.2, "close_time": 1767599999999, "quote_volume": 8543.310687, "trades": 206, "taker_buy_base": 569031.3, "taker_buy_quote": 5322.487167 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00944, "high": 0.00953, "low": 0.00923, "close": 0.00924, "volume": 4251577.4, "close_time": 1767614399999, "quote_volume": 39617.484807, "trades": 417, "taker_buy_base": 1451678.9, "taker_buy_quote": 13529.855924 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00929, "high": 0.00963, "low": 0.00928, "close": 0.00955, "volume": 1116626.2, "close_time": 1767628799999, "quote_volume": 10557.128678, "trades": 204, "taker_buy_base": 758533.0, "taker_buy_quote": 7163.638721 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0096, "high": 0.00962, "low": 0.00946, "close": 0.00958, "volume": 337087.4, "close_time": 1767643199999, "quote_volume": 3222.698559, "trades": 132, "taker_buy_base": 224674.4, "taker_buy_quote": 2149.411505 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00963, "high": 0.0097, "low": 0.00955, "close": 0.00961, "volume": 144004.4, "close_time": 1767657599999, "quote_volume": 1384.964254, "trades": 71, "taker_buy_base": 102343.4, "taker_buy_quote": 984.44462 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00957, "high": 0.00964, "low": 0.00941, "close": 0.00962, "volume": 260744.4, "close_time": 1767671999999, "quote_volume": 2484.403967, "trades": 147, "taker_buy_base": 148601.0, "taker_buy_quote": 1415.653591 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00963, "high": 0.00965, "low": 0.00942, "close": 0.00945, "volume": 244070.2, "close_time": 1767686399999, "quote_volume": 2326.014462, "trades": 68, "taker_buy_base": 149965.6, "taker_buy_quote": 1435.377006 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00947, "high": 0.00977, "low": 0.00946, "close": 0.00975, "volume": 284452.6, "close_time": 1767700799999, "quote_volume": 2731.23561, "trades": 123, "taker_buy_base": 129504.7, "taker_buy_quote": 1244.387407 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00975, "high": 0.00984, "low": 0.00952, "close": 0.00952, "volume": 1037334.2, "close_time": 1767715199999, "quote_volume": 10053.92247, "trades": 203, "taker_buy_base": 541927.4, "taker_buy_quote": 5248.599936 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00962, "high": 0.00962, "low": 0.0091, "close": 0.00932, "volume": 2600850.9, "close_time": 1767729599999, "quote_volume": 24277.616816, "trades": 325, "taker_buy_base": 1145581.3, "taker_buy_quote": 10684.430903 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00932, "high": 0.00964, "low": 0.00932, "close": 0.00959, "volume": 853487.0, "close_time": 1767743999999, "quote_volume": 8115.852358, "trades": 126, "taker_buy_base": 734720.9, "taker_buy_quote": 6983.654326 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00959, "high": 0.00959, "low": 0.0093, "close": 0.00934, "volume": 378951.6, "close_time": 1767758399999, "quote_volume": 3559.1434, "trades": 94, "taker_buy_base": 110393.2, "taker_buy_quote": 1029.761903 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00937, "high": 0.00941, "low": 0.00925, "close": 0.00941, "volume": 52338.5, "close_time": 1767772799999, "quote_volume": 487.298881, "trades": 40, "taker_buy_base": 35914.4, "taker_buy_quote": 333.973114 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00924, "close": 0.00931, "volume": 227240.8, "close_time": 1767787199999, "quote_volume": 2119.537244, "trades": 65, "taker_buy_base": 116219.2, "taker_buy_quote": 1083.606645 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00931, "high": 0.00935, "low": 0.00891, "close": 0.00899, "volume": 664503.2, "close_time": 1767801599999, "quote_volume": 6032.962171, "trades": 164, "taker_buy_base": 331643.6, "taker_buy_quote": 3030.087327 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00896, "high": 0.00913, "low": 0.00896, "close": 0.00911, "volume": 223876.6, "close_time": 1767815999999, "quote_volume": 2022.507132, "trades": 61, "taker_buy_base": 108137.8, "taker_buy_quote": 975.922257 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00909, "high": 0.00909, "low": 0.00897, "close": 0.00908, "volume": 317156.9, "close_time": 1767830399999, "quote_volume": 2860.734813, "trades": 79, "taker_buy_base": 192629.2, "taker_buy_quote": 1738.570285 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00904, "high": 0.00915, "low": 0.00888, "close": 0.00888, "volume": 397211.9, "close_time": 1767844799999, "quote_volume": 3582.654375, "trades": 81, "taker_buy_base": 114160.7, "taker_buy_quote": 1032.629962 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00892, "high": 0.00908, "low": 0.00876, "close": 0.00892, "volume": 419363.0, "close_time": 1767859199999, "quote_volume": 3716.5045, "trades": 118, "taker_buy_base": 245293.4, "taker_buy_quote": 2171.532437 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00895, "high": 0.00895, "low": 0.00871, "close": 0.00882, "volume": 284096.9, "close_time": 1767873599999, "quote_volume": 2502.214348, "trades": 74, "taker_buy_base": 78042.6, "taker_buy_quote": 688.371528 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00876, "high": 0.00897, "low": 0.00866, "close": 0.00897, "volume": 554059.5, "close_time": 1767887999999, "quote_volume": 4836.322142, "trades": 121, "taker_buy_base": 382211.9, "taker_buy_quote": 3331.282224 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00895, "high": 0.00898, "low": 0.0089, "close": 0.00894, "volume": 109411.0, "close_time": 1767902399999, "quote_volume": 978.019453, "trades": 49, "taker_buy_base": 53404.0, "taker_buy_quote": 477.011729 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00887, "high": 0.00916, "low": 0.00887, "close": 0.00903, "volume": 764786.0, "close_time": 1767916799999, "quote_volume": 6954.180211, "trades": 118, "taker_buy_base": 265800.6, "taker_buy_quote": 2411.294698 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00909, "high": 0.0092, "low": 0.00899, "close": 0.0092, "volume": 248470.5, "close_time": 1767931199999, "quote_volume": 2257.864302, "trades": 53, "taker_buy_base": 122308.4, "taker_buy_quote": 1112.106018 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00918, "high": 0.0092, "low": 0.00911, "close": 0.00911, "volume": 117373.4, "close_time": 1767945599999, "quote_volume": 1074.625446, "trades": 53, "taker_buy_base": 102998.9, "taker_buy_quote": 942.82593 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00895, "close": 0.00902, "volume": 296726.8, "close_time": 1767959999999, "quote_volume": 2691.633778, "trades": 97, "taker_buy_base": 83389.6, "taker_buy_quote": 754.786538 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00902, "high": 0.00917, "low": 0.00891, "close": 0.009, "volume": 753544.6, "close_time": 1767974399999, "quote_volume": 6804.202439, "trades": 161, "taker_buy_base": 466716.0, "taker_buy_quote": 4217.465971 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00905, "high": 0.00915, "low": 0.00882, "close": 0.00886, "volume": 207328.5, "close_time": 1767988799999, "quote_volume": 1865.441658, "trades": 94, "taker_buy_base": 137442.1, "taker_buy_quote": 1237.634082 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00887, "high": 0.00894, "low": 0.00885, "close": 0.00894, "volume": 138751.7, "close_time": 1768003199999, "quote_volume": 1236.746767, "trades": 33, "taker_buy_base": 105568.9, "taker_buy_quote": 940.947466 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00895, "high": 0.00896, "low": 0.00889, "close": 0.00894, "volume": 182913.8, "close_time": 1768017599999, "quote_volume": 1633.18767, "trades": 40, "taker_buy_base": 52295.2, "taker_buy_quote": 466.703139 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00891, "high": 0.00893, "low": 0.00886, "close": 0.00893, "volume": 68472.1, "close_time": 1768031999999, "quote_volume": 610.10109, "trades": 28, "taker_buy_base": 33419.8, "taker_buy_quote": 297.80666 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00896, "high": 0.00904, "low": 0.00895, "close": 0.00904, "volume": 62997.9, "close_time": 1768046399999, "quote_volume": 566.935807, "trades": 42, "taker_buy_base": 29517.7, "taker_buy_quote": 265.733665 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00903, "high": 0.00909, "low": 0.00901, "close": 0.00903, "volume": 447720.6, "close_time": 1768060799999, "quote_volume": 4058.788314, "trades": 57, "taker_buy_base": 106524.3, "taker_buy_quote": 965.619513 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00902, "high": 0.00906, "low": 0.009, "close": 0.00905, "volume": 84490.1, "close_time": 1768075199999, "quote_volume": 763.781752, "trades": 38, "taker_buy_base": 59063.1, "taker_buy_quote": 533.99345 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00884, "close": 0.00887, "volume": 442224.8, "close_time": 1768089599999, "quote_volume": 3958.760878, "trades": 120, "taker_buy_base": 155084.2, "taker_buy_quote": 1390.240037 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00884, "high": 0.00893, "low": 0.0088, "close": 0.00887, "volume": 591760.7, "close_time": 1768103999999, "quote_volume": 5255.158756, "trades": 91, "taker_buy_base": 434811.6, "taker_buy_quote": 3866.607794 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00886, "high": 0.00891, "low": 0.00884, "close": 0.00886, "volume": 42396.5, "close_time": 1768118399999, "quote_volume": 376.629652, "trades": 28, "taker_buy_base": 14907.1, "taker_buy_quote": 132.47638 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0089, "high": 0.00897, "low": 0.0089, "close": 0.00897, "volume": 109989.6, "close_time": 1768132799999, "quote_volume": 984.355728, "trades": 63, "taker_buy_base": 28725.9, "taker_buy_quote": 257.157188 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00896, "high": 0.009, "low": 0.00885, "close": 0.00889, "volume": 577181.7, "close_time": 1768147199999, "quote_volume": 5181.331522, "trades": 83, "taker_buy_base": 431638.7, "taker_buy_quote": 3882.713786 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00888, "high": 0.00901, "low": 0.00888, "close": 0.00889, "volume": 68620.4, "close_time": 1768161599999, "quote_volume": 614.749984, "trades": 32, "taker_buy_base": 42632.1, "taker_buy_quote": 382.672397 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00883, "high": 0.00883, "low": 0.00865, "close": 0.00872, "volume": 762756.4, "close_time": 1768175999999, "quote_volume": 6664.854799, "trades": 58, "taker_buy_base": 268737.9, "taker_buy_quote": 2338.965887 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00875, "high": 0.00896, "low": 0.00866, "close": 0.00885, "volume": 646959.8, "close_time": 1768190399999, "quote_volume": 5747.866195, "trades": 99, "taker_buy_base": 520090.1, "taker_buy_quote": 4623.713679 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00885, "high": 0.00889, "low": 0.00871, "close": 0.00872, "volume": 968280.3, "close_time": 1768204799999, "quote_volume": 8520.850698, "trades": 144, "taker_buy_base": 333673.1, "taker_buy_quote": 2926.624209 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00871, "high": 0.00874, "low": 0.00861, "close": 0.00869, "volume": 293641.4, "close_time": 1768219199999, "quote_volume": 2548.492273, "trades": 95, "taker_buy_base": 261105.6, "taker_buy_quote": 2266.457621 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00868, "high": 0.00876, "low": 0.00851, "close": 0.00875, "volume": 1056729.2, "close_time": 1768233599999, "quote_volume": 9102.881803, "trades": 86, "taker_buy_base": 96351.6, "taker_buy_quote": 833.385584 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00876, "high": 0.00884, "low": 0.00863, "close": 0.00876, "volume": 853830.7, "close_time": 1768247999999, "quote_volume": 7466.775775, "trades": 99, "taker_buy_base": 581244.3, "taker_buy_quote": 5090.870434 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00878, "high": 0.0088, "low": 0.00856, "close": 0.00861, "volume": 124414.1, "close_time": 1768262399999, "quote_volume": 1071.487599, "trades": 77, "taker_buy_base": 89457.3, "taker_buy_quote": 769.591423 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00864, "high": 0.00868, "low": 0.00861, "close": 0.00867, "volume": 126796.1, "close_time": 1768276799999, "quote_volume": 1096.317514, "trades": 39, "taker_buy_base": 96934.1, "taker_buy_quote": 838.109222 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00868, "high": 0.00879, "low": 0.00865, "close": 0.00874, "volume": 144525.9, "close_time": 1768291199999, "quote_volume": 1263.533676, "trades": 35, "taker_buy_base": 98028.5, "taker_buy_quote": 857.466842 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00875, "high": 0.0089, "low": 0.00875, "close": 0.0089, "volume": 519012.3, "close_time": 1768305599999, "quote_volume": 4584.14362, "trades": 98, "taker_buy_base": 251204.2, "taker_buy_quote": 2217.557169 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00891, "high": 0.00967, "low": 0.00891, "close": 0.0093, "volume": 5731370.2, "close_time": 1768319999999, "quote_volume": 53862.016343, "trades": 732, "taker_buy_base": 2853299.9, "taker_buy_quote": 26655.103192 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00932, "high": 0.00945, "low": 0.00915, "close": 0.00935, "volume": 625292.5, "close_time": 1768334399999, "quote_volume": 5826.749305, "trades": 187, "taker_buy_base": 324922.3, "taker_buy_quote": 3039.443364 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00935, "high": 0.0098, "low": 0.00927, "close": 0.0098, "volume": 1259698.6, "close_time": 1768348799999, "quote_volume": 12021.372575, "trades": 324, "taker_buy_base": 666199.9, "taker_buy_quote": 6356.610262 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00981, "high": 0.01017, "low": 0.00981, "close": 0.01017, "volume": 749464.9, "close_time": 1768363199999, "quote_volume": 7488.20003, "trades": 259, "taker_buy_base": 441242.0, "taker_buy_quote": 4403.786929 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01007, "high": 0.01059, "low": 0.00992, "close": 0.01008, "volume": 2781116.2, "close_time": 1768377599999, "quote_volume": 28439.003541, "trades": 585, "taker_buy_base": 1524357.3, "taker_buy_quote": 15635.322286 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01004, "high": 0.01021, "low": 0.00983, "close": 0.00991, "volume": 993698.5, "close_time": 1768391999999, "quote_volume": 9933.33049, "trades": 264, "taker_buy_base": 360026.1, "taker_buy_quote": 3604.205202 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00995, "high": 0.01, "low": 0.00966, "close": 0.00987, "volume": 3738841.9, "close_time": 1768406399999, "quote_volume": 36433.38161, "trades": 198, "taker_buy_base": 2808524.8, "taker_buy_quote": 27344.481914 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00987, "high": 0.00996, "low": 0.00953, "close": 0.00974, "volume": 1221429.3, "close_time": 1768420799999, "quote_volume": 11940.482432, "trades": 179, "taker_buy_base": 502820.0, "taker_buy_quote": 4922.217138 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00958, "close": 0.00967, "volume": 429460.8, "close_time": 1768435199999, "quote_volume": 4161.451046, "trades": 106, "taker_buy_base": 167115.1, "taker_buy_quote": 1624.654865 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00964, "high": 0.00966, "low": 0.00933, "close": 0.00933, "volume": 386231.7, "close_time": 1768449599999, "quote_volume": 3674.753568, "trades": 113, "taker_buy_base": 129995.2, "taker_buy_quote": 1237.040391 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00932, "high": 0.00955, "low": 0.00932, "close": 0.0095, "volume": 100567.2, "close_time": 1768463999999, "quote_volume": 951.508702, "trades": 45, "taker_buy_base": 69284.3, "taker_buy_quote": 656.737155 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00946, "high": 0.00963, "low": 0.00945, "close": 0.00955, "volume": 151792.6, "close_time": 1768478399999, "quote_volume": 1443.23572, "trades": 40, "taker_buy_base": 106459.8, "taker_buy_quote": 1011.833038 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00958, "high": 0.01022, "low": 0.00947, "close": 0.00959, "volume": 3345199.5, "close_time": 1768492799999, "quote_volume": 33051.123813, "trades": 417, "taker_buy_base": 1819527.3, "taker_buy_quote": 17921.934839 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00963, "high": 0.00976, "low": 0.00922, "close": 0.00935, "volume": 678167.4, "close_time": 1768507199999, "quote_volume": 6468.252571, "trades": 144, "taker_buy_base": 219321.9, "taker_buy_quote": 2074.735294 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00932, "high": 0.00942, "low": 0.00918, "close": 0.00942, "volume": 212332.2, "close_time": 1768521599999, "quote_volume": 1978.932708, "trades": 42, "taker_buy_base": 122146.6, "taker_buy_quote": 1138.597752 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00933, "high": 0.00956, "low": 0.00932, "close": 0.00948, "volume": 852627.3, "close_time": 1768535999999, "quote_volume": 8076.974118, "trades": 91, "taker_buy_base": 421774.2, "taker_buy_quote": 3998.772423 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00947, "high": 0.00995, "low": 0.00938, "close": 0.00995, "volume": 834193.3, "close_time": 1768550399999, "quote_volume": 8149.548667, "trades": 145, "taker_buy_base": 473449.4, "taker_buy_quote": 4621.791418 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00994, "high": 0.01027, "low": 0.00967, "close": 0.0099, "volume": 3182867.1, "close_time": 1768564799999, "quote_volume": 31780.961705, "trades": 324, "taker_buy_base": 1392066.4, "taker_buy_quote": 13943.972908 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00997, "high": 0.01022, "low": 0.00963, "close": 0.00975, "volume": 3231052.9, "close_time": 1768579199999, "quote_volume": 32274.399978, "trades": 488, "taker_buy_base": 1294402.5, "taker_buy_quote": 12947.371358 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00973, "high": 0.01055, "low": 0.00973, "close": 0.01045, "volume": 3389391.0, "close_time": 1768593599999, "quote_volume": 34498.551837, "trades": 494, "taker_buy_base": 1678525.1, "taker_buy_quote": 17077.665061 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01041, "high": 0.01051, "low": 0.01005, "close": 0.01026, "volume": 3217890.3, "close_time": 1768607999999, "quote_volume": 33062.613461, "trades": 349, "taker_buy_base": 1450556.4, "taker_buy_quote": 14915.277582 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01029, "high": 0.01085, "low": 0.01009, "close": 0.01018, "volume": 5754330.1, "close_time": 1768622399999, "quote_volume": 60505.076929, "trades": 693, "taker_buy_base": 2669824.5, "taker_buy_quote": 28027.383914 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01017, "high": 0.01076, "low": 0.0101, "close": 0.01062, "volume": 2945774.6, "close_time": 1768636799999, "quote_volume": 30935.006982, "trades": 404, "taker_buy_base": 1446671.9, "taker_buy_quote": 15180.165717 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01059, "high": 0.01087, "low": 0.01039, "close": 0.01061, "volume": 1663793.4, "close_time": 1768651199999, "quote_volume": 17803.201886, "trades": 273, "taker_buy_base": 792417.5, "taker_buy_quote": 8489.133184 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0106, "high": 0.01128, "low": 0.01054, "close": 0.0109, "volume": 4080791.3, "close_time": 1768665599999, "quote_volume": 44334.303654, "trades": 516, "taker_buy_base": 1536332.9, "taker_buy_quote": 16718.328153 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01089, "high": 0.01136, "low": 0.01038, "close": 0.01048, "volume": 4441154.4, "close_time": 1768679999999, "quote_volume": 48247.679562, "trades": 670, "taker_buy_base": 1970571.7, "taker_buy_quote": 21474.669885 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01006, "close": 0.01014, "volume": 273526.9, "close_time": 1768694399999, "quote_volume": 2821.354599, "trades": 79, "taker_buy_base": 123601.6, "taker_buy_quote": 1273.346436 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01012, "high": 0.01042, "low": 0.01012, "close": 0.01026, "volume": 1070142.2, "close_time": 1768708799999, "quote_volume": 11036.648967, "trades": 208, "taker_buy_base": 585828.2, "taker_buy_quote": 6045.604374 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01018, "high": 0.01033, "low": 0.01006, "close": 0.01024, "volume": 591891.7, "close_time": 1768723199999, "quote_volume": 6041.018379, "trades": 103, "taker_buy_base": 270324.0, "taker_buy_quote": 2752.120524 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01024, "high": 0.01049, "low": 0.01016, "close": 0.01049, "volume": 692332.0, "close_time": 1768737599999, "quote_volume": 7123.393016, "trades": 148, "taker_buy_base": 324733.4, "taker_buy_quote": 3344.429378 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01009, "close": 0.0102, "volume": 684699.4, "close_time": 1768751999999, "quote_volume": 7034.135897, "trades": 135, "taker_buy_base": 260820.5, "taker_buy_quote": 2678.225015 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01024, "high": 0.01045, "low": 0.01024, "close": 0.01031, "volume": 345418.9, "close_time": 1768766399999, "quote_volume": 3562.222306, "trades": 64, "taker_buy_base": 227237.6, "taker_buy_quote": 2342.04507 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01026, "high": 0.01038, "low": 0.00963, "close": 0.00966, "volume": 869248.3, "close_time": 1768780799999, "quote_volume": 8663.203759, "trades": 160, "taker_buy_base": 473177.6, "taker_buy_quote": 4718.732462 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00844, "close": 0.00909, "volume": 4455599.9, "close_time": 1768795199999, "quote_volume": 40272.23555, "trades": 859, "taker_buy_base": 2029252.3, "taker_buy_quote": 18240.387474 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00903, "high": 0.0091, "low": 0.00895, "close": 0.00903, "volume": 558020.3, "close_time": 1768809599999, "quote_volume": 5019.732707, "trades": 107, "taker_buy_base": 117593.9, "taker_buy_quote": 1058.355936 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00899, "high": 0.00908, "low": 0.00894, "close": 0.00896, "volume": 333355.0, "close_time": 1768823999999, "quote_volume": 3008.583313, "trades": 79, "taker_buy_base": 100362.8, "taker_buy_quote": 904.842452 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00892, "high": 0.00902, "low": 0.0088, "close": 0.00898, "volume": 897712.1, "close_time": 1768838399999, "quote_volume": 7986.614941, "trades": 134, "taker_buy_base": 536598.3, "taker_buy_quote": 4774.435258 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00901, "high": 0.00928, "low": 0.00901, "close": 0.0092, "volume": 670136.1, "close_time": 1768852799999, "quote_volume": 6177.296556, "trades": 112, "taker_buy_base": 547653.3, "taker_buy_quote": 5046.553766 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00921, "high": 0.00921, "low": 0.00903, "close": 0.00914, "volume": 150187.1, "close_time": 1768867199999, "quote_volume": 1368.474305, "trades": 67, "taker_buy_base": 124147.9, "taker_buy_quote": 1131.916362 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00912, "high": 0.00931, "low": 0.00905, "close": 0.00918, "volume": 389803.6, "close_time": 1768881599999, "quote_volume": 3577.657947, "trades": 121, "taker_buy_base": 235255.3, "taker_buy_quote": 2157.569171 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00919, "high": 0.00943, "low": 0.0091, "close": 0.00912, "volume": 1713233.3, "close_time": 1768895999999, "quote_volume": 15874.642166, "trades": 227, "taker_buy_base": 981124.7, "taker_buy_quote": 9082.664053 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00912, "high": 0.00912, "low": 0.00887, "close": 0.00887, "volume": 1263451.7, "close_time": 1768910399999, "quote_volume": 11345.364241, "trades": 183, "taker_buy_base": 577880.1, "taker_buy_quote": 5187.06438 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0089, "high": 0.00965, "low": 0.00889, "close": 0.00926, "volume": 7155623.2, "close_time": 1768924799999, "quote_volume": 66735.389733, "trades": 963, "taker_buy_base": 3624335.8, "taker_buy_quote": 33808.51603 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00925, "high": 0.00925, "low": 0.00869, "close": 0.00884, "volume": 3619771.0, "close_time": 1768939199999, "quote_volume": 32251.071482, "trades": 434, "taker_buy_base": 1146787.6, "taker_buy_quote": 10265.797055 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00879, "high": 0.00888, "low": 0.00834, "close": 0.00848, "volume": 2154595.0, "close_time": 1768953599999, "quote_volume": 18303.165478, "trades": 281, "taker_buy_base": 901335.1, "taker_buy_quote": 7608.35589 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00847, "high": 0.00901, "low": 0.00847, "close": 0.00883, "volume": 2094803.6, "close_time": 1768967999999, "quote_volume": 18495.036816, "trades": 210, "taker_buy_base": 1147994.0, "taker_buy_quote": 10131.140524 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00868, "close": 0.00868, "volume": 477978.9, "close_time": 1768982399999, "quote_volume": 4181.331388, "trades": 120, "taker_buy_base": 227141.4, "taker_buy_quote": 1987.420604 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00868, "high": 0.00884, "low": 0.00855, "close": 0.00855, "volume": 1118217.1, "close_time": 1768996799999, "quote_volume": 9710.073561, "trades": 115, "taker_buy_base": 334172.6, "taker_buy_quote": 2902.224255 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0085, "high": 0.00871, "low": 0.00839, "close": 0.0087, "volume": 3341835.6, "close_time": 1769011199999, "quote_volume": 28822.805162, "trades": 329, "taker_buy_base": 1476180.8, "taker_buy_quote": 12720.716665 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00871, "high": 0.0088, "low": 0.00828, "close": 0.00877, "volume": 1290272.5, "close_time": 1769025599999, "quote_volume": 11004.117608, "trades": 326, "taker_buy_base": 466643.6, "taker_buy_quote": 3981.475813 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00858, "close": 0.00859, "volume": 280305.9, "close_time": 1769039999999, "quote_volume": 2440.589726, "trades": 83, "taker_buy_base": 126749.2, "taker_buy_quote": 1103.381342 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00862, "high": 0.00914, "low": 0.00862, "close": 0.00894, "volume": 3132928.4, "close_time": 1769054399999, "quote_volume": 28118.155446, "trades": 447, "taker_buy_base": 1632226.8, "taker_buy_quote": 14665.05308 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00892, "high": 0.00922, "low": 0.00883, "close": 0.00896, "volume": 2341048.8, "close_time": 1769068799999, "quote_volume": 21065.509881, "trades": 316, "taker_buy_base": 1004487.2, "taker_buy_quote": 9038.174361 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00894, "high": 0.00901, "low": 0.00874, "close": 0.00877, "volume": 1083965.7, "close_time": 1769083199999, "quote_volume": 9582.08541, "trades": 234, "taker_buy_base": 649157.3, "taker_buy_quote": 5741.4873 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00878, "high": 0.00882, "low": 0.00833, "close": 0.00844, "volume": 1285186.1, "close_time": 1769097599999, "quote_volume": 10952.959473, "trades": 189, "taker_buy_base": 575441.4, "taker_buy_quote": 4913.275917 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00847, "high": 0.00855, "low": 0.00839, "close": 0.0085, "volume": 610155.3, "close_time": 1769111999999, "quote_volume": 5179.25726, "trades": 169, "taker_buy_base": 443726.3, "taker_buy_quote": 3767.160547 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00849, "high": 0.00849, "low": 0.00838, "close": 0.00841, "volume": 216141.5, "close_time": 1769126399999, "quote_volume": 1821.608899, "trades": 45, "taker_buy_base": 84253.1, "taker_buy_quote": 710.855025 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0084, "close": 0.00852, "volume": 508036.8, "close_time": 1769140799999, "quote_volume": 4326.163752, "trades": 51, "taker_buy_base": 254624.2, "taker_buy_quote": 2164.547476 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0086, "high": 0.00864, "low": 0.00842, "close": 0.00846, "volume": 413776.4, "close_time": 1769155199999, "quote_volume": 3532.059025, "trades": 88, "taker_buy_base": 310496.0, "taker_buy_quote": 2652.977729 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00845, "high": 0.00847, "low": 0.00836, "close": 0.0084, "volume": 428208.9, "close_time": 1769169599999, "quote_volume": 3592.991113, "trades": 89, "taker_buy_base": 193015.5, "taker_buy_quote": 1620.063097 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0084, "high": 0.00853, "low": 0.0081, "close": 0.00833, "volume": 1389797.0, "close_time": 1769183999999, "quote_volume": 11539.673402, "trades": 202, "taker_buy_base": 681458.7, "taker_buy_quote": 5645.31133 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00837, "high": 0.0086, "low": 0.00824, "close": 0.00827, "volume": 462823.5, "close_time": 1769198399999, "quote_volume": 3908.12037, "trades": 123, "taker_buy_base": 325560.0, "taker_buy_quote": 2753.240335 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00815, "close": 0.00821, "volume": 273983.3, "close_time": 1769212799999, "quote_volume": 2247.742594, "trades": 71, "taker_buy_base": 111880.7, "taker_buy_quote": 919.612467 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00821, "high": 0.00823, "low": 0.00811, "close": 0.00823, "volume": 160925.9, "close_time": 1769227199999, "quote_volume": 1316.230179, "trades": 51, "taker_buy_base": 89619.6, "taker_buy_quote": 733.873347 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00821, "high": 0.00821, "low": 0.00813, "close": 0.00814, "volume": 66527.4, "close_time": 1769241599999, "quote_volume": 541.749938, "trades": 27, "taker_buy_base": 14303.5, "taker_buy_quote": 116.637589 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00813, "high": 0.00825, "low": 0.00812, "close": 0.00825, "volume": 203644.3, "close_time": 1769255999999, "quote_volume": 1666.927517, "trades": 56, "taker_buy_base": 115803.3, "taker_buy_quote": 947.708076 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00826, "high": 0.00826, "low": 0.0081, "close": 0.0081, "volume": 76103.6, "close_time": 1769270399999, "quote_volume": 622.083292, "trades": 40, "taker_buy_base": 45670.4, "taker_buy_quote": 373.322794 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0081, "high": 0.00814, "low": 0.00796, "close": 0.00807, "volume": 409300.7, "close_time": 1769284799999, "quote_volume": 3285.63817, "trades": 55, "taker_buy_base": 119492.9, "taker_buy_quote": 960.45749 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00813, "high": 0.00817, "low": 0.0081, "close": 0.00814, "volume": 144810.5, "close_time": 1769299199999, "quote_volume": 1176.934685, "trades": 29, "taker_buy_base": 99669.0, "taker_buy_quote": 810.118264 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00815, "high": 0.00827, "low": 0.00814, "close": 0.00814, "volume": 250719.6, "close_time": 1769313599999, "quote_volume": 2058.216173, "trades": 60, "taker_buy_base": 104283.4, "taker_buy_quote": 856.002888 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00804, "close": 0.00804, "volume": 415524.2, "close_time": 1769327999999, "quote_volume": 3365.482394, "trades": 55, "taker_buy_base": 184789.6, "taker_buy_quote": 1496.48512 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00804, "high": 0.00812, "low": 0.00797, "close": 0.008, "volume": 401575.0, "close_time": 1769342399999, "quote_volume": 3233.586018, "trades": 76, "taker_buy_base": 226323.9, "taker_buy_quote": 1822.263761 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00781, "close": 0.00787, "volume": 1020195.7, "close_time": 1769356799999, "quote_volume": 8060.487702, "trades": 142, "taker_buy_base": 455318.1, "taker_buy_quote": 3593.839947 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00741, "close": 0.00746, "volume": 2977606.1, "close_time": 1769371199999, "quote_volume": 22651.392248, "trades": 330, "taker_buy_base": 1421513.8, "taker_buy_quote": 10816.577368 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00746, "high": 0.00761, "low": 0.00743, "close": 0.00761, "volume": 2228697.1, "close_time": 1769385599999, "quote_volume": 16715.057722, "trades": 203, "taker_buy_base": 1398589.6, "taker_buy_quote": 10489.232109 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00761, "high": 0.00776, "low": 0.00759, "close": 0.00761, "volume": 454279.2, "close_time": 1769399999999, "quote_volume": 3509.887755, "trades": 58, "taker_buy_base": 122076.7, "taker_buy_quote": 940.447148 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00765, "high": 0.00785, "low": 0.00765, "close": 0.00781, "volume": 153210.5, "close_time": 1769414399999, "quote_volume": 1189.64707, "trades": 57, "taker_buy_base": 109454.3, "taker_buy_quote": 849.255277 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00784, "high": 0.00803, "low": 0.0078, "close": 0.00796, "volume": 524925.9, "close_time": 1769428799999, "quote_volume": 4185.896104, "trades": 70, "taker_buy_base": 288779.7, "taker_buy_quote": 2304.586819 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00795, "high": 0.00815, "low": 0.00795, "close": 0.00806, "volume": 1248198.2, "close_time": 1769443199999, "quote_volume": 10012.703986, "trades": 237, "taker_buy_base": 624183.4, "taker_buy_quote": 5004.042411 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00804, "high": 0.00808, "low": 0.00795, "close": 0.00798, "volume": 586303.0, "close_time": 1769457599999, "quote_volume": 4704.275949, "trades": 204, "taker_buy_base": 380972.3, "taker_buy_quote": 3055.473608 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00785, "close": 0.00795, "volume": 388980.2, "close_time": 1769471999999, "quote_volume": 3092.161516, "trades": 56, "taker_buy_base": 183764.9, "taker_buy_quote": 1462.572441 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.008, "high": 0.00811, "low": 0.00799, "close": 0.00805, "volume": 367246.3, "close_time": 1769486399999, "quote_volume": 2954.217133, "trades": 94, "taker_buy_base": 186166.0, "taker_buy_quote": 1497.228754 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00788, "close": 0.0079, "volume": 257026.6, "close_time": 1769500799999, "quote_volume": 2035.590248, "trades": 37, "taker_buy_base": 137984.9, "taker_buy_quote": 1092.02407 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00789, "high": 0.0079, "low": 0.00779, "close": 0.00781, "volume": 148605.0, "close_time": 1769515199999, "quote_volume": 1165.361652, "trades": 66, "taker_buy_base": 51904.3, "taker_buy_quote": 406.9223 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00779, "high": 0.00786, "low": 0.00773, "close": 0.00786, "volume": 813198.3, "close_time": 1769529599999, "quote_volume": 6340.678162, "trades": 99, "taker_buy_base": 424561.6, "taker_buy_quote": 3310.246701 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00787, "high": 0.00792, "low": 0.00772, "close": 0.00791, "volume": 1531164.8, "close_time": 1769543999999, "quote_volume": 11911.52716, "trades": 106, "taker_buy_base": 483170.6, "taker_buy_quote": 3795.648863 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00792, "high": 0.00801, "low": 0.00791, "close": 0.00796, "volume": 1186243.4, "close_time": 1769558399999, "quote_volume": 9444.073736, "trades": 158, "taker_buy_base": 468972.2, "taker_buy_quote": 3732.627441 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00797, "high": 0.008, "low": 0.00784, "close": 0.00784, "volume": 348296.7, "close_time": 1769572799999, "quote_volume": 2760.131147, "trades": 94, "taker_buy_base": 139020.8, "taker_buy_quote": 1101.503503 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00781, "high": 0.00787, "low": 0.00779, "close": 0.00784, "volume": 89221.1, "close_time": 1769587199999, "quote_volume": 698.971165, "trades": 27, "taker_buy_base": 36728.2, "taker_buy_quote": 288.072081 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00786, "high": 0.00795, "low": 0.00781, "close": 0.0079, "volume": 148234.0, "close_time": 1769601599999, "quote_volume": 1168.694891, "trades": 57, "taker_buy_base": 69435.1, "taker_buy_quote": 547.488599 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00791, "high": 0.00791, "low": 0.00775, "close": 0.00779, "volume": 390644.9, "close_time": 1769615999999, "quote_volume": 3059.876733, "trades": 68, "taker_buy_base": 174264.8, "taker_buy_quote": 1366.426526 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00778, "high": 0.00787, "low": 0.00777, "close": 0.0078, "volume": 259553.1, "close_time": 1769630399999, "quote_volume": 2027.487817, "trades": 63, "taker_buy_base": 146472.5, "taker_buy_quote": 1144.967125 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00788, "high": 0.00792, "low": 0.00779, "close": 0.00781, "volume": 2878494.7, "close_time": 1769644799999, "quote_volume": 22554.296624, "trades": 169, "taker_buy_base": 787745.4, "taker_buy_quote": 6184.365198 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00781, "high": 0.00781, "low": 0.0075, "close": 0.00759, "volume": 851140.2, "close_time": 1769659199999, "quote_volume": 6495.157781, "trades": 146, "taker_buy_base": 489330.6, "taker_buy_quote": 3727.87186 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00754, "high": 0.00766, "low": 0.00753, "close": 0.00762, "volume": 114105.7, "close_time": 1769673599999, "quote_volume": 867.417359, "trades": 32, "taker_buy_base": 95394.7, "taker_buy_quote": 725.893323 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00748, "close": 0.0075, "volume": 228100.6, "close_time": 1769687999999, "quote_volume": 1712.521541, "trades": 29, "taker_buy_base": 213043.8, "taker_buy_quote": 1598.837934 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00698, "close": 0.00718, "volume": 2807633.7, "close_time": 1769702399999, "quote_volume": 20306.925639, "trades": 266, "taker_buy_base": 1285367.1, "taker_buy_quote": 9284.280377 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00719, "high": 0.0074, "low": 0.0071, "close": 0.00719, "volume": 2243049.8, "close_time": 1769716799999, "quote_volume": 16242.403765, "trades": 284, "taker_buy_base": 964169.3, "taker_buy_quote": 6968.655893 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00718, "high": 0.00739, "low": 0.00716, "close": 0.0073, "volume": 702310.9, "close_time": 1769731199999, "quote_volume": 5089.215023, "trades": 116, "taker_buy_base": 447316.4, "taker_buy_quote": 3243.084626 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00729, "high": 0.00731, "low": 0.00702, "close": 0.00712, "volume": 2864193.2, "close_time": 1769745599999, "quote_volume": 20446.71021, "trades": 236, "taker_buy_base": 903271.6, "taker_buy_quote": 6423.94225 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00714, "high": 0.00721, "low": 0.00703, "close": 0.00718, "volume": 272739.1, "close_time": 1769759999999, "quote_volume": 1945.726743, "trades": 70, "taker_buy_base": 127030.8, "taker_buy_quote": 906.107496 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00717, "high": 0.00728, "low": 0.00711, "close": 0.00728, "volume": 412560.6, "close_time": 1769774399999, "quote_volume": 2966.367218, "trades": 90, "taker_buy_base": 167293.9, "taker_buy_quote": 1200.351383 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00712, "close": 0.00728, "volume": 1302015.2, "close_time": 1769788799999, "quote_volume": 9338.933407, "trades": 141, "taker_buy_base": 667328.4, "taker_buy_quote": 4776.903875 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00723, "high": 0.0074, "low": 0.00723, "close": 0.00736, "volume": 403367.9, "close_time": 1769803199999, "quote_volume": 2957.125951, "trades": 89, "taker_buy_base": 249364.8, "taker_buy_quote": 1832.55956 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00733, "high": 0.00739, "low": 0.00727, "close": 0.00736, "volume": 673324.1, "close_time": 1769817599999, "quote_volume": 4935.871908, "trades": 93, "taker_buy_base": 254577.1, "taker_buy_quote": 1863.449535 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00726, "close": 0.00727, "volume": 80972.6, "close_time": 1769831999999, "quote_volume": 591.765248, "trades": 18, "taker_buy_base": 12763.0, "taker_buy_quote": 93.543284 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00728, "high": 0.0073, "low": 0.00714, "close": 0.00717, "volume": 513709.1, "close_time": 1769846399999, "quote_volume": 3706.210269, "trades": 71, "taker_buy_base": 331190.9, "taker_buy_quote": 2388.832843 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00699, "close": 0.007, "volume": 751212.8, "close_time": 1769860799999, "quote_volume": 5284.662468, "trades": 111, "taker_buy_base": 324798.6, "taker_buy_quote": 2282.376621 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00699, "high": 0.00699, "low": 0.00649, "close": 0.00658, "volume": 3217505.4, "close_time": 1769875199999, "quote_volume": 21421.723555, "trades": 260, "taker_buy_base": 1849772.3, "taker_buy_quote": 12329.527131 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00657, "high": 0.00666, "low": 0.0057, "close": 0.00614, "volume": 12991924.7, "close_time": 1769889599999, "quote_volume": 79057.897471, "trades": 1083, "taker_buy_base": 6688075.5, "taker_buy_quote": 40671.636276 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00614, "high": 0.00642, "low": 0.00611, "close": 0.0064, "volume": 1422769.1, "close_time": 1769903999999, "quote_volume": 8915.890301, "trades": 165, "taker_buy_base": 642220.9, "taker_buy_quote": 4028.524451 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00643, "high": 0.00654, "low": 0.0064, "close": 0.00653, "volume": 338695.8, "close_time": 1769918399999, "quote_volume": 2191.010043, "trades": 54, "taker_buy_base": 107037.7, "taker_buy_quote": 695.496164 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00654, "high": 0.00661, "low": 0.0065, "close": 0.00657, "volume": 629983.2, "close_time": 1769932799999, "quote_volume": 4117.843043, "trades": 144, "taker_buy_base": 287476.9, "taker_buy_quote": 1884.696142 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00657, "high": 0.00665, "low": 0.00647, "close": 0.00654, "volume": 649852.5, "close_time": 1769947199999, "quote_volume": 4267.846739, "trades": 135, "taker_buy_base": 530075.2, "taker_buy_quote": 3482.680713 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00649, "high": 0.00659, "low": 0.00636, "close": 0.00642, "volume": 785640.5, "close_time": 1769961599999, "quote_volume": 5090.178032, "trades": 101, "taker_buy_base": 336115.0, "taker_buy_quote": 2177.949815 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00639, "high": 0.00654, "low": 0.00636, "close": 0.00643, "volume": 3401685.3, "close_time": 1769975999999, "quote_volume": 22143.027668, "trades": 150, "taker_buy_base": 837981.8, "taker_buy_quote": 5429.060905 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00642, "high": 0.00645, "low": 0.0062, "close": 0.00632, "volume": 2198637.0, "close_time": 1769990399999, "quote_volume": 13994.475088, "trades": 145, "taker_buy_base": 1393742.0, "taker_buy_quote": 8918.287509 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00632, "high": 0.00647, "low": 0.00607, "close": 0.0063, "volume": 1756928.7, "close_time": 1770004799999, "quote_volume": 10988.939042, "trades": 173, "taker_buy_base": 954382.8, "taker_buy_quote": 5986.022614 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00629, "high": 0.0064, "low": 0.00607, "close": 0.00625, "volume": 2375884.7, "close_time": 1770019199999, "quote_volume": 14838.271859, "trades": 246, "taker_buy_base": 1195141.8, "taker_buy_quote": 7475.058472 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00626, "high": 0.00629, "low": 0.00614, "close": 0.00624, "volume": 3299683.8, "close_time": 1770033599999, "quote_volume": 20435.336441, "trades": 205, "taker_buy_base": 983766.7, "taker_buy_quote": 6123.578842 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00626, "high": 0.00654, "low": 0.00626, "close": 0.00649, "volume": 1702307.9, "close_time": 1770047999999, "quote_volume": 10951.708458, "trades": 177, "taker_buy_base": 882700.0, "taker_buy_quote": 5660.674241 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00647, "high": 0.00651, "low": 0.00641, "close": 0.00641, "volume": 322819.2, "close_time": 1770062399999, "quote_volume": 2083.621778, "trades": 84, "taker_buy_base": 257934.3, "taker_buy_quote": 1665.561964 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00642, "high": 0.00645, "low": 0.00637, "close": 0.00641, "volume": 152438.3, "close_time": 1770076799999, "quote_volume": 977.048997, "trades": 47, "taker_buy_base": 134523.7, "taker_buy_quote": 862.234586 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00621, "close": 0.00635, "volume": 382658.8, "close_time": 1770091199999, "quote_volume": 2422.88984, "trades": 54, "taker_buy_base": 225197.9, "taker_buy_quote": 1421.922875 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00632, "high": 0.00644, "low": 0.00631, "close": 0.00639, "volume": 1557753.2, "close_time": 1770105599999, "quote_volume": 9995.600781, "trades": 64, "taker_buy_base": 1394455.2, "taker_buy_quote": 8955.660603 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00623, "close": 0.0063, "volume": 1556937.5, "close_time": 1770119999999, "quote_volume": 9804.25506, "trades": 104, "taker_buy_base": 226686.6, "taker_buy_quote": 1423.050685 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00629, "high": 0.00634, "low": 0.00616, "close": 0.00629, "volume": 1790394.0, "close_time": 1770134399999, "quote_volume": 11221.916463, "trades": 149, "taker_buy_base": 1109196.3, "taker_buy_quote": 6950.084676 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00626, "high": 0.00626, "low": 0.00592, "close": 0.00619, "volume": 2990675.6, "close_time": 1770148799999, "quote_volume": 18042.274246, "trades": 187, "taker_buy_base": 2497194.1, "taker_buy_quote": 15035.280257 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00618, "high": 0.00646, "low": 0.00613, "close": 0.0062, "volume": 1184849.7, "close_time": 1770163199999, "quote_volume": 7513.525183, "trades": 134, "taker_buy_base": 545723.9, "taker_buy_quote": 3463.035068 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00622, "high": 0.00633, "low": 0.00618, "close": 0.0063, "volume": 114331.9, "close_time": 1770177599999, "quote_volume": 717.336841, "trades": 30, "taker_buy_base": 73440.8, "taker_buy_quote": 462.576404 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00626, "close": 0.00632, "volume": 86822.9, "close_time": 1770191999999, "quote_volume": 547.252094, "trades": 27, "taker_buy_base": 27379.8, "taker_buy_quote": 172.26884 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0063, "high": 0.00634, "low": 0.0062, "close": 0.00626, "volume": 242031.4, "close_time": 1770206399999, "quote_volume": 1511.784304, "trades": 38, "taker_buy_base": 65708.8, "taker_buy_quote": 410.284178 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00625, "high": 0.00626, "low": 0.006, "close": 0.00605, "volume": 1048835.3, "close_time": 1770220799999, "quote_volume": 6376.088386, "trades": 89, "taker_buy_base": 599589.8, "taker_buy_quote": 3655.072774 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00605, "high": 0.00616, "low": 0.0059, "close": 0.00614, "volume": 2070894.8, "close_time": 1770235199999, "quote_volume": 12480.109924, "trades": 304, "taker_buy_base": 908127.3, "taker_buy_quote": 5479.775935 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00617, "high": 0.00617, "low": 0.00598, "close": 0.00609, "volume": 686842.5, "close_time": 1770249599999, "quote_volume": 4172.835985, "trades": 117, "taker_buy_base": 433632.1, "taker_buy_quote": 2634.788943 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00609, "high": 0.00615, "low": 0.00599, "close": 0.00599, "volume": 542445.9, "close_time": 1770263999999, "quote_volume": 3306.256911, "trades": 66, "taker_buy_base": 193976.6, "taker_buy_quote": 1182.961645 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.006, "high": 0.00604, "low": 0.00592, "close": 0.00594, "volume": 479611.5, "close_time": 1770278399999, "quote_volume": 2864.50844, "trades": 96, "taker_buy_base": 226462.1, "taker_buy_quote": 1351.910174 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00594, "high": 0.00602, "low": 0.00574, "close": 0.00578, "volume": 1160475.3, "close_time": 1770292799999, "quote_volume": 6839.860984, "trades": 203, "taker_buy_base": 604811.9, "taker_buy_quote": 3567.206907 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00579, "high": 0.00586, "low": 0.00539, "close": 0.00554, "volume": 6530231.9, "close_time": 1770307199999, "quote_volume": 36582.2817, "trades": 726, "taker_buy_base": 3295788.5, "taker_buy_quote": 18424.197239 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00551, "high": 0.00565, "low": 0.00534, "close": 0.00535, "volume": 4197621.0, "close_time": 1770321599999, "quote_volume": 23005.87384, "trades": 435, "taker_buy_base": 2067960.5, "taker_buy_quote": 11348.879495 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00537, "high": 0.0054, "low": 0.00504, "close": 0.00512, "volume": 7541703.5, "close_time": 1770335999999, "quote_volume": 38949.6158, "trades": 451, "taker_buy_base": 4028481.3, "taker_buy_quote": 20783.748961 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00516, "high": 0.00532, "low": 0.00458, "close": 0.00514, "volume": 7231365.8, "close_time": 1770350399999, "quote_volume": 35933.242544, "trades": 677, "taker_buy_base": 3797586.3, "taker_buy_quote": 18906.214692 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00515, "high": 0.00537, "low": 0.00512, "close": 0.00535, "volume": 907896.9, "close_time": 1770364799999, "quote_volume": 4782.462353, "trades": 80, "taker_buy_base": 484812.3, "taker_buy_quote": 2551.783017 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0053, "high": 0.00547, "low": 0.00527, "close": 0.00543, "volume": 873603.1, "close_time": 1770379199999, "quote_volume": 4707.977834, "trades": 96, "taker_buy_base": 520091.1, "taker_buy_quote": 2800.099264 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00545, "high": 0.00562, "low": 0.00543, "close": 0.00559, "volume": 2103193.2, "close_time": 1770393599999, "quote_volume": 11596.605252, "trades": 177, "taker_buy_base": 1040839.1, "taker_buy_quote": 5731.561816 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00558, "high": 0.00583, "low": 0.00558, "close": 0.0057, "volume": 1055923.9, "close_time": 1770407999999, "quote_volume": 6024.566264, "trades": 147, "taker_buy_base": 558294.3, "taker_buy_quote": 3189.953915 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00571, "high": 0.00575, "low": 0.00566, "close": 0.00571, "volume": 897790.2, "close_time": 1770422399999, "quote_volume": 5120.89915, "trades": 42, "taker_buy_base": 344793.5, "taker_buy_quote": 1962.286087 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00571, "high": 0.00577, "low": 0.00566, "close": 0.00574, "volume": 851380.6, "close_time": 1770436799999, "quote_volume": 4877.439811, "trades": 90, "taker_buy_base": 384287.7, "taker_buy_quote": 2198.219653 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00574, "high": 0.00579, "low": 0.00547, "close": 0.00554, "volume": 1090156.3, "close_time": 1770451199999, "quote_volume": 6117.326719, "trades": 117, "taker_buy_base": 403483.8, "taker_buy_quote": 2257.798342 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00551, "high": 0.00555, "low": 0.00551, "close": 0.00553, "volume": 457811.7, "close_time": 1770465599999, "quote_volume": 2527.962145, "trades": 54, "taker_buy_base": 267330.5, "taker_buy_quote": 1476.178443 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00552, "high": 0.00571, "low": 0.00552, "close": 0.00563, "volume": 399260.8, "close_time": 1770479999999, "quote_volume": 2242.556051, "trades": 99, "taker_buy_base": 305851.5, "taker_buy_quote": 1719.044088 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00565, "high": 0.00578, "low": 0.0056, "close": 0.0057, "volume": 3853682.8, "close_time": 1770494399999, "quote_volume": 21896.791814, "trades": 327, "taker_buy_base": 2295170.4, "taker_buy_quote": 13039.69738 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00569, "high": 0.00572, "low": 0.00564, "close": 0.00569, "volume": 106626.7, "close_time": 1770508799999, "quote_volume": 606.142316, "trades": 46, "taker_buy_base": 10225.7, "taker_buy_quote": 58.173593 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00562, "close": 0.00563, "volume": 161306.5, "close_time": 1770523199999, "quote_volume": 914.289626, "trades": 51, "taker_buy_base": 33347.1, "taker_buy_quote": 188.728183 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00557, "close": 0.00561, "volume": 761365.0, "close_time": 1770537599999, "quote_volume": 4256.860452, "trades": 34, "taker_buy_base": 67636.7, "taker_buy_quote": 378.537942 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00561, "high": 0.0057, "low": 0.00559, "close": 0.00564, "volume": 629978.3, "close_time": 1770551999999, "quote_volume": 3558.162816, "trades": 87, "taker_buy_base": 416700.3, "taker_buy_quote": 2352.604942 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00562, "high": 0.00565, "low": 0.0055, "close": 0.00553, "volume": 728872.4, "close_time": 1770566399999, "quote_volume": 4072.062175, "trades": 103, "taker_buy_base": 306287.3, "taker_buy_quote": 1707.052281 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00553, "high": 0.00555, "low": 0.00544, "close": 0.00553, "volume": 533013.9, "close_time": 1770580799999, "quote_volume": 2924.991205, "trades": 71, "taker_buy_base": 131436.5, "taker_buy_quote": 724.09768 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00538, "close": 0.00545, "volume": 1441878.8, "close_time": 1770595199999, "quote_volume": 7819.79046, "trades": 96, "taker_buy_base": 479639.5, "taker_buy_quote": 2595.879152 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00558, "low": 0.00545, "close": 0.00557, "volume": 437615.6, "close_time": 1770609599999, "quote_volume": 2402.401064, "trades": 48, "taker_buy_base": 237165.3, "taker_buy_quote": 1301.1121 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0056, "high": 0.00562, "low": 0.00554, "close": 0.00555, "volume": 408095.8, "close_time": 1770623999999, "quote_volume": 2276.874214, "trades": 68, "taker_buy_base": 226152.2, "taker_buy_quote": 1263.246757 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00533, "close": 0.00536, "volume": 348516.4, "close_time": 1770638399999, "quote_volume": 1903.369191, "trades": 78, "taker_buy_base": 123455.1, "taker_buy_quote": 668.339961 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00538, "high": 0.00545, "low": 0.00532, "close": 0.00543, "volume": 1008979.0, "close_time": 1770652799999, "quote_volume": 5445.130649, "trades": 115, "taker_buy_base": 670746.6, "taker_buy_quote": 3625.929967 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0054, "high": 0.00553, "low": 0.0054, "close": 0.00549, "volume": 1074978.1, "close_time": 1770667199999, "quote_volume": 5923.710384, "trades": 64, "taker_buy_base": 605745.8, "taker_buy_quote": 3347.407029 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00542, "close": 0.00542, "volume": 341256.7, "close_time": 1770681599999, "quote_volume": 1859.823899, "trades": 46, "taker_buy_base": 121826.3, "taker_buy_quote": 664.492235 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00531, "close": 0.00533, "volume": 225075.4, "close_time": 1770695999999, "quote_volume": 1210.223265, "trades": 48, "taker_buy_base": 59260.6, "taker_buy_quote": 317.348019 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00534, "high": 0.0054, "low": 0.00522, "close": 0.00525, "volume": 746375.1, "close_time": 1770710399999, "quote_volume": 3945.353142, "trades": 80, "taker_buy_base": 145362.0, "taker_buy_quote": 772.451468 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00525, "high": 0.0053, "low": 0.00524, "close": 0.00525, "volume": 179541.2, "close_time": 1770724799999, "quote_volume": 945.713148, "trades": 35, "taker_buy_base": 63269.9, "taker_buy_quote": 333.211677 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00524, "high": 0.00533, "low": 0.00522, "close": 0.0053, "volume": 1514331.3, "close_time": 1770739199999, "quote_volume": 7991.76783, "trades": 123, "taker_buy_base": 721424.2, "taker_buy_quote": 3808.589847 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00527, "high": 0.00533, "low": 0.00522, "close": 0.00526, "volume": 541674.3, "close_time": 1770753599999, "quote_volume": 2862.843461, "trades": 98, "taker_buy_base": 237411.4, "taker_buy_quote": 1254.32356 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00525, "high": 0.00527, "low": 0.00521, "close": 0.00527, "volume": 95049.9, "close_time": 1770767999999, "quote_volume": 498.044253, "trades": 17, "taker_buy_base": 35528.4, "taker_buy_quote": 186.983278 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00526, "high": 0.00532, "low": 0.00524, "close": 0.00531, "volume": 239847.4, "close_time": 1770782399999, "quote_volume": 1263.881046, "trades": 41, "taker_buy_base": 74391.9, "taker_buy_quote": 392.136158 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00511, "close": 0.00511, "volume": 526749.2, "close_time": 1770796799999, "quote_volume": 2732.374015, "trades": 67, "taker_buy_base": 165115.3, "taker_buy_quote": 857.3268 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00512, "high": 0.00514, "low": 0.00508, "close": 0.00514, "volume": 524980.2, "close_time": 1770811199999, "quote_volume": 2684.334175, "trades": 70, "taker_buy_base": 158146.1, "taker_buy_quote": 810.01905 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00516, "high": 0.00531, "low": 0.00509, "close": 0.00513, "volume": 1597448.2, "close_time": 1770825599999, "quote_volume": 8295.485335, "trades": 135, "taker_buy_base": 789548.0, "taker_buy_quote": 4106.962344 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00514, "high": 0.00538, "low": 0.0051, "close": 0.00525, "volume": 3217390.7, "close_time": 1770839999999, "quote_volume": 16990.191636, "trades": 204, "taker_buy_base": 1127049.3, "taker_buy_quote": 5949.746858 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00525, "high": 0.0054, "low": 0.00522, "close": 0.00536, "volume": 1230533.7, "close_time": 1770854399999, "quote_volume": 6577.488169, "trades": 77, "taker_buy_base": 373706.2, "taker_buy_quote": 1994.26475 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00536, "high": 0.00547, "low": 0.00536, "close": 0.00547, "volume": 405395.3, "close_time": 1770868799999, "quote_volume": 2195.088221, "trades": 70, "taker_buy_base": 173277.8, "taker_buy_quote": 938.833585 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00549, "high": 0.00569, "low": 0.00548, "close": 0.00563, "volume": 857890.2, "close_time": 1770883199999, "quote_volume": 4802.335581, "trades": 135, "taker_buy_base": 531032.3, "taker_buy_quote": 2980.539755 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00567, "high": 0.00574, "low": 0.00557, "close": 0.00564, "volume": 1267479.0, "close_time": 1770897599999, "quote_volume": 7195.927135, "trades": 143, "taker_buy_base": 615464.6, "taker_buy_quote": 3492.809439 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00544, "close": 0.00544, "volume": 1259414.3, "close_time": 1770911999999, "quote_volume": 6962.390848, "trades": 117, "taker_buy_base": 233323.0, "taker_buy_quote": 1289.257468 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00545, "high": 0.00547, "low": 0.00539, "close": 0.00543, "volume": 521396.8, "close_time": 1770926399999, "quote_volume": 2840.142629, "trades": 66, "taker_buy_base": 272745.4, "taker_buy_quote": 1483.858634 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00541, "high": 0.00548, "low": 0.00538, "close": 0.00548, "volume": 233659.2, "close_time": 1770940799999, "quote_volume": 1264.105899, "trades": 30, "taker_buy_base": 188063.2, "taker_buy_quote": 1016.264393 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00533, "close": 0.00536, "volume": 797542.3, "close_time": 1770955199999, "quote_volume": 4287.323877, "trades": 88, "taker_buy_base": 469135.9, "taker_buy_quote": 2519.905717 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00524, "close": 0.00531, "volume": 142827.7, "close_time": 1770969599999, "quote_volume": 756.445698, "trades": 33, "taker_buy_base": 38656.0, "taker_buy_quote": 204.718888 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00531, "high": 0.00543, "low": 0.00531, "close": 0.00539, "volume": 392890.4, "close_time": 1770983999999, "quote_volume": 2112.989318, "trades": 64, "taker_buy_base": 122824.0, "taker_buy_quote": 659.559619 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00534, "high": 0.00554, "low": 0.00533, "close": 0.00545, "volume": 693953.8, "close_time": 1770998399999, "quote_volume": 3733.874047, "trades": 89, "taker_buy_base": 274198.9, "taker_buy_quote": 1474.256335 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00544, "high": 0.00556, "low": 0.00544, "close": 0.00555, "volume": 368099.0, "close_time": 1771012799999, "quote_volume": 2026.901272, "trades": 54, "taker_buy_base": 154704.2, "taker_buy_quote": 848.842865 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00555, "high": 0.00561, "low": 0.00553, "close": 0.00554, "volume": 1069892.5, "close_time": 1771027199999, "quote_volume": 5949.288293, "trades": 126, "taker_buy_base": 599365.0, "taker_buy_quote": 3328.745894 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00551, "close": 0.00555, "volume": 100952.4, "close_time": 1771041599999, "quote_volume": 559.136996, "trades": 20, "taker_buy_base": 29168.0, "taker_buy_quote": 161.770738 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00553, "high": 0.00554, "low": 0.0055, "close": 0.00552, "volume": 83344.0, "close_time": 1771055999999, "quote_volume": 459.803486, "trades": 22, "taker_buy_base": 38588.3, "taker_buy_quote": 213.102714 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00554, "high": 0.00561, "low": 0.00553, "close": 0.00559, "volume": 148278.5, "close_time": 1771070399999, "quote_volume": 825.929675, "trades": 27, "taker_buy_base": 35840.4, "taker_buy_quote": 200.431849 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0056, "high": 0.00564, "low": 0.00551, "close": 0.00562, "volume": 850265.2, "close_time": 1771084799999, "quote_volume": 4742.25813, "trades": 194, "taker_buy_base": 506054.2, "taker_buy_quote": 2824.159518 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00562, "high": 0.00574, "low": 0.00559, "close": 0.00573, "volume": 396849.2, "close_time": 1771099199999, "quote_volume": 2237.237023, "trades": 105, "taker_buy_base": 229109.4, "taker_buy_quote": 1291.51229 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00575, "high": 0.00584, "low": 0.0057, "close": 0.00575, "volume": 3864652.9, "close_time": 1771113599999, "quote_volume": 22432.81147, "trades": 268, "taker_buy_base": 1136239.4, "taker_buy_quote": 6589.356985 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00559, "close": 0.00567, "volume": 1228829.9, "close_time": 1771127999999, "quote_volume": 6999.052673, "trades": 150, "taker_buy_base": 195661.2, "taker_buy_quote": 1112.957166 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00568, "high": 0.00574, "low": 0.00563, "close": 0.00573, "volume": 1124393.9, "close_time": 1771142399999, "quote_volume": 6406.122712, "trades": 306, "taker_buy_base": 620657.7, "taker_buy_quote": 3535.483918 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00575, "high": 0.00575, "low": 0.00558, "close": 0.00558, "volume": 498988.9, "close_time": 1771156799999, "quote_volume": 2808.861291, "trades": 82, "taker_buy_base": 203642.3, "taker_buy_quote": 1146.115378 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00557, "high": 0.00557, "low": 0.00536, "close": 0.00545, "volume": 833438.4, "close_time": 1771171199999, "quote_volume": 4535.578665, "trades": 142, "taker_buy_base": 256558.8, "taker_buy_quote": 1396.074145 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00544, "high": 0.0055, "low": 0.00539, "close": 0.00542, "volume": 599431.6, "close_time": 1771185599999, "quote_volume": 3261.924151, "trades": 95, "taker_buy_base": 61485.5, "taker_buy_quote": 335.149701 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00543, "high": 0.00557, "low": 0.00543, "close": 0.0055, "volume": 485529.1, "close_time": 1771199999999, "quote_volume": 2678.057757, "trades": 94, "taker_buy_base": 333636.6, "taker_buy_quote": 1839.119126 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00543, "close": 0.00544, "volume": 260638.0, "close_time": 1771214399999, "quote_volume": 1424.682319, "trades": 56, "taker_buy_base": 72758.3, "taker_buy_quote": 397.417916 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00546, "high": 0.00549, "low": 0.00539, "close": 0.00541, "volume": 424510.6, "close_time": 1771228799999, "quote_volume": 2308.672347, "trades": 83, "taker_buy_base": 255577.0, "taker_buy_quote": 1392.437507 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00541, "high": 0.00552, "low": 0.00541, "close": 0.00549, "volume": 264949.7, "close_time": 1771243199999, "quote_volume": 1446.264758, "trades": 66, "taker_buy_base": 56655.4, "taker_buy_quote": 308.685339 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00549, "high": 0.00567, "low": 0.00548, "close": 0.00552, "volume": 2346039.0, "close_time": 1771257599999, "quote_volume": 13002.668108, "trades": 150, "taker_buy_base": 1469681.0, "taker_buy_quote": 8133.633372 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00554, "high": 0.00558, "low": 0.00552, "close": 0.00556, "volume": 444854.9, "close_time": 1771271999999, "quote_volume": 2474.03947, "trades": 74, "taker_buy_base": 170845.6, "taker_buy_quote": 949.619373 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00555, "high": 0.00562, "low": 0.00553, "close": 0.00558, "volume": 228651.0, "close_time": 1771286399999, "quote_volume": 1277.830561, "trades": 44, "taker_buy_base": 68756.5, "taker_buy_quote": 383.921679 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00553, "close": 0.00556, "volume": 186091.9, "close_time": 1771300799999, "quote_volume": 1034.555454, "trades": 53, "taker_buy_base": 135490.7, "taker_buy_quote": 752.837584 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00549, "close": 0.00553, "volume": 398222.5, "close_time": 1771315199999, "quote_volume": 2202.491338, "trades": 48, "taker_buy_base": 277525.2, "taker_buy_quote": 1535.162546 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00547, "close": 0.00552, "volume": 404192.2, "close_time": 1771329599999, "quote_volume": 2221.006227, "trades": 53, "taker_buy_base": 191250.2, "taker_buy_quote": 1052.459651 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00541, "close": 0.00546, "volume": 455210.5, "close_time": 1771343999999, "quote_volume": 2488.78324, "trades": 57, "taker_buy_base": 76930.1, "taker_buy_quote": 422.169899 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00552, "high": 0.00557, "low": 0.00545, "close": 0.00551, "volume": 476870.4, "close_time": 1771358399999, "quote_volume": 2634.068885, "trades": 101, "taker_buy_base": 307550.1, "taker_buy_quote": 1699.890275 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00544, "close": 0.00545, "volume": 176446.1, "close_time": 1771372799999, "quote_volume": 961.9862, "trades": 53, "taker_buy_base": 108041.4, "taker_buy_quote": 588.382634 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00545, "high": 0.00549, "low": 0.00542, "close": 0.00549, "volume": 224191.7, "close_time": 1771387199999, "quote_volume": 1222.911853, "trades": 68, "taker_buy_base": 79229.8, "taker_buy_quote": 432.434003 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00546, "close": 0.00549, "volume": 75129.0, "close_time": 1771401599999, "quote_volume": 411.304471, "trades": 21, "taker_buy_base": 39846.0, "taker_buy_quote": 217.972841 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00552, "high": 0.00552, "low": 0.00539, "close": 0.00546, "volume": 189556.0, "close_time": 1771415999999, "quote_volume": 1033.899676, "trades": 30, "taker_buy_base": 142237.0, "taker_buy_quote": 776.397367 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00545, "high": 0.00553, "low": 0.00536, "close": 0.00547, "volume": 926621.3, "close_time": 1771430399999, "quote_volume": 5036.350896, "trades": 135, "taker_buy_base": 439628.6, "taker_buy_quote": 2391.030207 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00544, "high": 0.00545, "low": 0.00527, "close": 0.00532, "volume": 1137079.9, "close_time": 1771444799999, "quote_volume": 6056.864751, "trades": 89, "taker_buy_base": 604246.3, "taker_buy_quote": 3203.010216 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00525, "close": 0.00529, "volume": 281570.9, "close_time": 1771459199999, "quote_volume": 1488.102429, "trades": 49, "taker_buy_base": 112537.6, "taker_buy_quote": 591.775669 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00529, "high": 0.00536, "low": 0.00525, "close": 0.00533, "volume": 473206.4, "close_time": 1771473599999, "quote_volume": 2512.892297, "trades": 73, "taker_buy_base": 166498.7, "taker_buy_quote": 884.172412 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00529, "close": 0.0053, "volume": 174503.6, "close_time": 1771487999999, "quote_volume": 928.35876, "trades": 36, "taker_buy_base": 53661.8, "taker_buy_quote": 285.244112 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00521, "close": 0.00521, "volume": 369667.1, "close_time": 1771502399999, "quote_volume": 1938.394703, "trades": 43, "taker_buy_base": 121877.7, "taker_buy_quote": 637.906261 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00522, "high": 0.00523, "low": 0.0051, "close": 0.00511, "volume": 1000898.1, "close_time": 1771516799999, "quote_volume": 5144.189706, "trades": 194, "taker_buy_base": 521050.4, "taker_buy_quote": 2679.684199 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00511, "high": 0.00517, "low": 0.00505, "close": 0.00516, "volume": 1198113.8, "close_time": 1771531199999, "quote_volume": 6131.200451, "trades": 250, "taker_buy_base": 629462.9, "taker_buy_quote": 3222.939116 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00513, "close": 0.00518, "volume": 384511.1, "close_time": 1771545599999, "quote_volume": 1986.727616, "trades": 93, "taker_buy_base": 194362.5, "taker_buy_quote": 1004.815623 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00518, "close": 0.00523, "volume": 257169.6, "close_time": 1771559999999, "quote_volume": 1339.114596, "trades": 51, "taker_buy_base": 133199.8, "taker_buy_quote": 695.600771 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0052, "high": 0.00524, "low": 0.00517, "close": 0.00523, "volume": 2428715.7, "close_time": 1771574399999, "quote_volume": 12697.958469, "trades": 73, "taker_buy_base": 81799.9, "taker_buy_quote": 426.721088 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00523, "close": 0.00523, "volume": 699594.2, "close_time": 1771588799999, "quote_volume": 3667.492336, "trades": 38, "taker_buy_base": 615773.8, "taker_buy_quote": 3227.152437 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00521, "high": 0.00529, "low": 0.0051, "close": 0.00526, "volume": 2234168.3, "close_time": 1771603199999, "quote_volume": 11605.039527, "trades": 312, "taker_buy_base": 726439.3, "taker_buy_quote": 3779.11463 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00518, "close": 0.00525, "volume": 2130735.5, "close_time": 1771617599999, "quote_volume": 11200.261742, "trades": 489, "taker_buy_base": 1023219.4, "taker_buy_quote": 5378.920793 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00524, "close": 0.00527, "volume": 241460.4, "close_time": 1771631999999, "quote_volume": 1271.207101, "trades": 58, "taker_buy_base": 97592.1, "taker_buy_quote": 513.51037 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00526, "high": 0.00544, "low": 0.00526, "close": 0.00539, "volume": 589750.0, "close_time": 1771646399999, "quote_volume": 3166.725469, "trades": 138, "taker_buy_base": 212891.5, "taker_buy_quote": 1146.582362 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0054, "high": 0.00548, "low": 0.00537, "close": 0.00544, "volume": 444182.6, "close_time": 1771660799999, "quote_volume": 2411.216224, "trades": 143, "taker_buy_base": 191039.0, "taker_buy_quote": 1038.694324 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00544, "high": 0.00552, "low": 0.00543, "close": 0.00546, "volume": 1256896.6, "close_time": 1771675199999, "quote_volume": 6895.08454, "trades": 113, "taker_buy_base": 1034559.1, "taker_buy_quote": 5677.330056 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00548, "high": 0.00548, "low": 0.0054, "close": 0.00542, "volume": 421174.0, "close_time": 1771689599999, "quote_volume": 2290.329425, "trades": 68, "taker_buy_base": 148249.7, "taker_buy_quote": 807.427434 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00536, "close": 0.00539, "volume": 1116623.7, "close_time": 1771703999999, "quote_volume": 6017.405526, "trades": 80, "taker_buy_base": 398880.8, "taker_buy_quote": 2150.242082 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00537, "high": 0.00542, "low": 0.00533, "close": 0.00535, "volume": 1021364.7, "close_time": 1771718399999, "quote_volume": 5490.86051, "trades": 123, "taker_buy_base": 672508.8, "taker_buy_quote": 3618.820463 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00521, "close": 0.00524, "volume": 575149.0, "close_time": 1771732799999, "quote_volume": 3035.41249, "trades": 72, "taker_buy_base": 147651.2, "taker_buy_quote": 781.991719 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00524, "high": 0.00526, "low": 0.0052, "close": 0.00521, "volume": 462723.6, "close_time": 1771747199999, "quote_volume": 2420.17754, "trades": 29, "taker_buy_base": 288908.9, "taker_buy_quote": 1510.47957 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00516, "close": 0.00518, "volume": 1092755.0, "close_time": 1771761599999, "quote_volume": 5685.149726, "trades": 121, "taker_buy_base": 340532.6, "taker_buy_quote": 1770.420699 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00504, "close": 0.00509, "volume": 1256485.8, "close_time": 1771775999999, "quote_volume": 6390.521851, "trades": 160, "taker_buy_base": 638887.8, "taker_buy_quote": 3249.043423 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00506, "volume": 288333.1, "close_time": 1771790399999, "quote_volume": 1461.295181, "trades": 114, "taker_buy_base": 196587.9, "taker_buy_quote": 996.757129 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00505, "high": 0.00507, "low": 0.005, "close": 0.00505, "volume": 415111.3, "close_time": 1771804799999, "quote_volume": 2087.315663, "trades": 31, "taker_buy_base": 352574.1, "taker_buy_quote": 1773.015588 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00475, "close": 0.00482, "volume": 3633007.2, "close_time": 1771819199999, "quote_volume": 17644.1709, "trades": 408, "taker_buy_base": 1764971.6, "taker_buy_quote": 8568.97186 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00482, "high": 0.00499, "low": 0.00478, "close": 0.00497, "volume": 1004455.0, "close_time": 1771833599999, "quote_volume": 4936.850981, "trades": 158, "taker_buy_base": 446583.1, "taker_buy_quote": 2189.596827 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00496, "high": 0.005, "low": 0.00493, "close": 0.00495, "volume": 859695.7, "close_time": 1771847999999, "quote_volume": 4261.552818, "trades": 128, "taker_buy_base": 514278.0, "taker_buy_quote": 2548.419818 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00495, "high": 0.005, "low": 0.00485, "close": 0.00487, "volume": 1692244.4, "close_time": 1771862399999, "quote_volume": 8323.537128, "trades": 233, "taker_buy_base": 799382.7, "taker_buy_quote": 3935.512853 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00487, "high": 0.0049, "low": 0.0048, "close": 0.00482, "volume": 1409199.9, "close_time": 1771876799999, "quote_volume": 6836.557297, "trades": 259, "taker_buy_base": 618793.6, "taker_buy_quote": 3002.405742 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00482, "high": 0.00491, "low": 0.00481, "close": 0.0049, "volume": 580889.4, "close_time": 1771891199999, "quote_volume": 2815.202435, "trades": 117, "taker_buy_base": 254791.2, "taker_buy_quote": 1233.248815 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00491, "high": 0.00497, "low": 0.00482, "close": 0.00488, "volume": 1800100.6, "close_time": 1771905599999, "quote_volume": 8817.895401, "trades": 268, "taker_buy_base": 961898.2, "taker_buy_quote": 4714.562267 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00488, "high": 0.00488, "low": 0.0048, "close": 0.00481, "volume": 690055.4, "close_time": 1771919999999, "quote_volume": 3339.49623, "trades": 136, "taker_buy_base": 359310.9, "taker_buy_quote": 1738.630251 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0048, "high": 0.00486, "low": 0.0048, "close": 0.00482, "volume": 419588.9, "close_time": 1771934399999, "quote_volume": 2024.186987, "trades": 94, "taker_buy_base": 233541.5, "taker_buy_quote": 1127.287692 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00482, "high": 0.00489, "low": 0.00475, "close": 0.00485, "volume": 1355911.9, "close_time": 1771948799999, "quote_volume": 6521.214535, "trades": 240, "taker_buy_base": 582618.3, "taker_buy_quote": 2805.971762 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00486, "high": 0.00492, "low": 0.00486, "close": 0.00491, "volume": 971261.8, "close_time": 1771963199999, "quote_volume": 4754.159923, "trades": 186, "taker_buy_base": 523701.4, "taker_buy_quote": 2562.754812 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00491, "high": 0.00499, "low": 0.00489, "close": 0.00493, "volume": 1095721.3, "close_time": 1771977599999, "quote_volume": 5421.526372, "trades": 131, "taker_buy_base": 520202.0, "taker_buy_quote": 2568.981554 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00493, "high": 0.00513, "low": 0.00493, "close": 0.00499, "volume": 1439635.5, "close_time": 1771991999999, "quote_volume": 7257.501261, "trades": 217, "taker_buy_base": 799072.1, "taker_buy_quote": 4024.004388 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00498, "high": 0.00507, "low": 0.00496, "close": 0.00507, "volume": 538880.4, "close_time": 1772006399999, "quote_volume": 2697.809456, "trades": 119, "taker_buy_base": 227863.7, "taker_buy_quote": 1141.331462 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00508, "high": 0.0051, "low": 0.00501, "close": 0.00505, "volume": 396761.2, "close_time": 1772020799999, "quote_volume": 2008.558785, "trades": 130, "taker_buy_base": 206261.5, "taker_buy_quote": 1043.453346 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00505, "high": 0.0052, "low": 0.00504, "close": 0.00518, "volume": 1894406.6, "close_time": 1772035199999, "quote_volume": 9746.580758, "trades": 255, "taker_buy_base": 910459.4, "taker_buy_quote": 4682.390691 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00519, "high": 0.00528, "low": 0.00519, "close": 0.00527, "volume": 1599620.9, "close_time": 1772049599999, "quote_volume": 8376.20919, "trades": 290, "taker_buy_base": 833840.2, "taker_buy_quote": 4366.814765 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00528, "high": 0.00533, "low": 0.00513, "close": 0.00517, "volume": 3634857.2, "close_time": 1772063999999, "quote_volume": 19045.659414, "trades": 301, "taker_buy_base": 2084251.7, "taker_buy_quote": 10941.945774 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00516, "close": 0.00521, "volume": 1916357.3, "close_time": 1772078399999, "quote_volume": 9971.941787, "trades": 368, "taker_buy_base": 928188.9, "taker_buy_quote": 4828.560556 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00512, "close": 0.00513, "volume": 645341.5, "close_time": 1772092799999, "quote_volume": 3337.653072, "trades": 142, "taker_buy_base": 237295.7, "taker_buy_quote": 1228.601846 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00514, "high": 0.00523, "low": 0.00513, "close": 0.00513, "volume": 1895469.4, "close_time": 1772107199999, "quote_volume": 9826.839832, "trades": 158, "taker_buy_base": 717260.9, "taker_buy_quote": 3709.60287 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00514, "high": 0.00521, "low": 0.00512, "close": 0.00517, "volume": 1707889.7, "close_time": 1772121599999, "quote_volume": 8817.763634, "trades": 203, "taker_buy_base": 1050370.9, "taker_buy_quote": 5423.932669 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00516, "high": 0.00518, "low": 0.005, "close": 0.00513, "volume": 1701890.2, "close_time": 1772135999999, "quote_volume": 8647.513518, "trades": 208, "taker_buy_base": 1025729.0, "taker_buy_quote": 5206.4941 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00513, "high": 0.00514, "low": 0.00508, "close": 0.00509, "volume": 290217.3, "close_time": 1772150399999, "quote_volume": 1479.25317, "trades": 55, "taker_buy_base": 129213.4, "taker_buy_quote": 658.259601 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0051, "high": 0.00515, "low": 0.00505, "close": 0.00514, "volume": 463998.3, "close_time": 1772164799999, "quote_volume": 2364.240985, "trades": 107, "taker_buy_base": 183361.8, "taker_buy_quote": 934.136792 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00513, "high": 0.00521, "low": 0.00512, "close": 0.00515, "volume": 610010.9, "close_time": 1772179199999, "quote_volume": 3150.341035, "trades": 118, "taker_buy_base": 219636.4, "taker_buy_quote": 1134.717571 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00509, "close": 0.0051, "volume": 954812.6, "close_time": 1772193599999, "quote_volume": 4897.947661, "trades": 206, "taker_buy_base": 408690.2, "taker_buy_quote": 2093.627715 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00503, "close": 0.00505, "volume": 1458215.1, "close_time": 1772207999999, "quote_volume": 7397.273055, "trades": 223, "taker_buy_base": 631450.6, "taker_buy_quote": 3204.449388 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00504, "high": 0.00588, "low": 0.00496, "close": 0.00505, "volume": 28271551.2, "close_time": 1772222399999, "quote_volume": 152273.190818, "trades": 2042, "taker_buy_base": 14094013.7, "taker_buy_quote": 75940.344077 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00504, "high": 0.00505, "low": 0.00483, "close": 0.00494, "volume": 1773737.9, "close_time": 1772236799999, "quote_volume": 8766.014119, "trades": 232, "taker_buy_base": 607253.8, "taker_buy_quote": 2983.081288 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00488, "close": 0.00489, "volume": 1207288.1, "close_time": 1772251199999, "quote_volume": 5970.975703, "trades": 255, "taker_buy_base": 475801.6, "taker_buy_quote": 2353.772095 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00458, "close": 0.00465, "volume": 4768453.7, "close_time": 1772265599999, "quote_volume": 22451.152028, "trades": 482, "taker_buy_base": 2298675.2, "taker_buy_quote": 10803.985277 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00464, "high": 0.00466, "low": 0.00452, "close": 0.00454, "volume": 1321204.9, "close_time": 1772279999999, "quote_volume": 6047.232258, "trades": 275, "taker_buy_base": 545988.3, "taker_buy_quote": 2497.072024 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00455, "high": 0.0047, "low": 0.00454, "close": 0.00461, "volume": 1163785.9, "close_time": 1772294399999, "quote_volume": 5373.060135, "trades": 217, "taker_buy_base": 719010.2, "taker_buy_quote": 3315.038464 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00462, "high": 0.00482, "low": 0.00459, "close": 0.00479, "volume": 1335515.5, "close_time": 1772308799999, "quote_volume": 6293.498764, "trades": 233, "taker_buy_base": 525055.5, "taker_buy_quote": 2470.059646 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0048, "high": 0.00497, "low": 0.00479, "close": 0.00497, "volume": 769528.5, "close_time": 1772323199999, "quote_volume": 3746.944961, "trades": 138, "taker_buy_base": 422025.9, "taker_buy_quote": 2061.267305 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00498, "high": 0.00516, "low": 0.00493, "close": 0.00503, "volume": 1108958.5, "close_time": 1772337599999, "quote_volume": 5575.465049, "trades": 183, "taker_buy_base": 482072.3, "taker_buy_quote": 2422.163982 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00504, "high": 0.00507, "low": 0.00498, "close": 0.005, "volume": 1053027.9, "close_time": 1772351999999, "quote_volume": 5291.435015, "trades": 212, "taker_buy_base": 421389.6, "taker_buy_quote": 2117.695932 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00499, "high": 0.005, "low": 0.00489, "close": 0.00491, "volume": 1017134.3, "close_time": 1772366399999, "quote_volume": 5022.052006, "trades": 211, "taker_buy_base": 455764.5, "taker_buy_quote": 2250.339281 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00492, "high": 0.00495, "low": 0.00483, "close": 0.00483, "volume": 965729.5, "close_time": 1772380799999, "quote_volume": 4727.254848, "trades": 159, "taker_buy_base": 601457.8, "taker_buy_quote": 2944.218511 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00481, "high": 0.00484, "low": 0.00473, "close": 0.00476, "volume": 1181538.8, "close_time": 1772395199999, "quote_volume": 5654.151754, "trades": 168, "taker_buy_base": 343471.2, "taker_buy_quote": 1646.564746 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00475, "high": 0.00483, "low": 0.00469, "close": 0.0048, "volume": 1265123.4, "close_time": 1772409599999, "quote_volume": 6031.079438, "trades": 142, "taker_buy_base": 653744.0, "taker_buy_quote": 3112.352249 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0048, "high": 0.0049, "low": 0.00477, "close": 0.00483, "volume": 1117480.9, "close_time": 1772423999999, "quote_volume": 5397.911464, "trades": 164, "taker_buy_base": 640380.9, "taker_buy_quote": 3099.960685 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00483, "high": 0.00483, "low": 0.00471, "close": 0.00476, "volume": 282877.6, "close_time": 1772438399999, "quote_volume": 1349.784483, "trades": 51, "taker_buy_base": 188281.6, "taker_buy_quote": 897.11746 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00476, "high": 0.00486, "low": 0.00474, "close": 0.00486, "volume": 2725152.1, "close_time": 1772452799999, "quote_volume": 13084.459321, "trades": 218, "taker_buy_base": 804770.9, "taker_buy_quote": 3876.203735 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00487, "high": 0.00507, "low": 0.00481, "close": 0.00503, "volume": 1297561.0, "close_time": 1772467199999, "quote_volume": 6416.163779, "trades": 260, "taker_buy_base": 710843.1, "taker_buy_quote": 3521.11374 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00504, "high": 0.00509, "low": 0.005, "close": 0.00506, "volume": 1449746.8, "close_time": 1772481599999, "quote_volume": 7313.276891, "trades": 270, "taker_buy_base": 635307.2, "taker_buy_quote": 3209.192794 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00489, "close": 0.00491, "volume": 1465617.3, "close_time": 1772495999999, "quote_volume": 7277.329243, "trades": 258, "taker_buy_base": 944719.7, "taker_buy_quote": 4671.243918 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00491, "high": 0.00499, "low": 0.00487, "close": 0.00499, "volume": 967324.6, "close_time": 1772510399999, "quote_volume": 4776.149279, "trades": 201, "taker_buy_base": 542956.6, "taker_buy_quote": 2683.603695 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00492, "close": 0.00497, "volume": 786676.9, "close_time": 1772524799999, "quote_volume": 3902.915751, "trades": 183, "taker_buy_base": 453691.2, "taker_buy_quote": 2251.033822 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00488, "close": 0.00497, "volume": 2286624.0, "close_time": 1772539199999, "quote_volume": 11297.22133, "trades": 295, "taker_buy_base": 807569.8, "taker_buy_quote": 3991.902773 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00498, "high": 0.00513, "low": 0.0049, "close": 0.00503, "volume": 4858525.1, "close_time": 1772553599999, "quote_volume": 24327.224827, "trades": 632, "taker_buy_base": 2163466.0, "taker_buy_quote": 10849.477402 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00503, "high": 0.00524, "low": 0.005, "close": 0.00516, "volume": 3919265.4, "close_time": 1772567999999, "quote_volume": 20114.932644, "trades": 493, "taker_buy_base": 2218244.0, "taker_buy_quote": 11385.875409 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00515, "high": 0.00518, "low": 0.00507, "close": 0.0051, "volume": 1637664.2, "close_time": 1772582399999, "quote_volume": 8389.280362, "trades": 189, "taker_buy_base": 626709.8, "taker_buy_quote": 3213.871995 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0051, "high": 0.00513, "low": 0.005, "close": 0.00505, "volume": 1257798.4, "close_time": 1772596799999, "quote_volume": 6381.621371, "trades": 213, "taker_buy_base": 561322.0, "taker_buy_quote": 2851.834938 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00508, "high": 0.00519, "low": 0.00505, "close": 0.00518, "volume": 1150896.4, "close_time": 1772611199999, "quote_volume": 5902.367257, "trades": 164, "taker_buy_base": 452613.9, "taker_buy_quote": 2320.220626 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00518, "high": 0.00529, "low": 0.00512, "close": 0.00514, "volume": 3762857.2, "close_time": 1772625599999, "quote_volume": 19705.326011, "trades": 242, "taker_buy_base": 2946028.5, "taker_buy_quote": 15438.255083 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00514, "high": 0.00532, "low": 0.00511, "close": 0.00532, "volume": 1600502.1, "close_time": 1772639999999, "quote_volume": 8355.379314, "trades": 266, "taker_buy_base": 987474.3, "taker_buy_quote": 5154.202097 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00532, "high": 0.00533, "low": 0.00522, "close": 0.0053, "volume": 796083.3, "close_time": 1772654399999, "quote_volume": 4184.953328, "trades": 121, "taker_buy_base": 458830.1, "taker_buy_quote": 2410.114139 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00528, "high": 0.00531, "low": 0.00518, "close": 0.00522, "volume": 498754.7, "close_time": 1772668799999, "quote_volume": 2602.721938, "trades": 44, "taker_buy_base": 129495.2, "taker_buy_quote": 684.054419 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00517, "close": 0.00524, "volume": 766184.2, "close_time": 1772683199999, "quote_volume": 3998.14654, "trades": 115, "taker_buy_base": 455433.0, "taker_buy_quote": 2377.987849 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00524, "high": 0.00529, "low": 0.0052, "close": 0.00526, "volume": 531320.6, "close_time": 1772697599999, "quote_volume": 2786.386865, "trades": 80, "taker_buy_base": 202524.9, "taker_buy_quote": 1059.624144 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00527, "high": 0.00546, "low": 0.00526, "close": 0.00537, "volume": 2519950.9, "close_time": 1772711999999, "quote_volume": 13534.842419, "trades": 246, "taker_buy_base": 1249372.9, "taker_buy_quote": 6735.023368 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00537, "high": 0.00554, "low": 0.00536, "close": 0.0054, "volume": 1235793.7, "close_time": 1772726399999, "quote_volume": 6707.684757, "trades": 310, "taker_buy_base": 554932.1, "taker_buy_quote": 3014.757054 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00537, "high": 0.00544, "low": 0.00529, "close": 0.00544, "volume": 1094938.9, "close_time": 1772740799999, "quote_volume": 5855.938387, "trades": 221, "taker_buy_base": 631449.3, "taker_buy_quote": 3376.292641 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00544, "high": 0.00551, "low": 0.00544, "close": 0.00545, "volume": 1357151.9, "close_time": 1772755199999, "quote_volume": 7429.867256, "trades": 187, "taker_buy_base": 581252.2, "taker_buy_quote": 3181.055955 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00547, "high": 0.00583, "low": 0.00547, "close": 0.00569, "volume": 3611790.2, "close_time": 1772769599999, "quote_volume": 20561.509763, "trades": 315, "taker_buy_base": 1976393.3, "taker_buy_quote": 11300.81047 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00575, "high": 0.00583, "low": 0.00539, "close": 0.00545, "volume": 5948981.0, "close_time": 1772783999999, "quote_volume": 32776.668721, "trades": 571, "taker_buy_base": 2412846.1, "taker_buy_quote": 13290.886169 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00544, "high": 0.00544, "low": 0.00529, "close": 0.00529, "volume": 707781.8, "close_time": 1772798399999, "quote_volume": 3787.135826, "trades": 165, "taker_buy_base": 393832.4, "taker_buy_quote": 2110.743404 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00528, "high": 0.00535, "low": 0.00521, "close": 0.00523, "volume": 1819638.2, "close_time": 1772812799999, "quote_volume": 9611.599265, "trades": 286, "taker_buy_base": 916594.2, "taker_buy_quote": 4848.509167 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00523, "high": 0.00532, "low": 0.00522, "close": 0.00531, "volume": 968188.7, "close_time": 1772827199999, "quote_volume": 5109.785086, "trades": 317, "taker_buy_base": 476821.6, "taker_buy_quote": 2517.331781 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00531, "high": 0.00539, "low": 0.0053, "close": 0.00536, "volume": 141983.8, "close_time": 1772841599999, "quote_volume": 757.571585, "trades": 31, "taker_buy_base": 75560.9, "taker_buy_quote": 402.879043 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00534, "high": 0.00537, "low": 0.00528, "close": 0.00528, "volume": 120370.0, "close_time": 1772855999999, "quote_volume": 638.2036, "trades": 6, "taker_buy_base": 4424.8, "taker_buy_quote": 23.761176 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00529, "high": 0.00531, "low": 0.0052, "close": 0.00524, "volume": 264221.0, "close_time": 1772870399999, "quote_volume": 1390.086285, "trades": 76, "taker_buy_base": 186657.7, "taker_buy_quote": 983.285034 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00525, "high": 0.00527, "low": 0.00521, "close": 0.00525, "volume": 144603.8, "close_time": 1772884799999, "quote_volume": 758.308074, "trades": 31, "taker_buy_base": 82365.5, "taker_buy_quote": 431.47336 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00507, "close": 0.00509, "volume": 668073.7, "close_time": 1772899199999, "quote_volume": 3441.728665, "trades": 147, "taker_buy_base": 269148.8, "taker_buy_quote": 1384.846891 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0051, "high": 0.00515, "low": 0.00504, "close": 0.00504, "volume": 1493298.4, "close_time": 1772913599999, "quote_volume": 7613.875794, "trades": 112, "taker_buy_base": 317829.1, "taker_buy_quote": 1624.206433 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00499, "close": 0.00503, "volume": 511703.8, "close_time": 1772927999999, "quote_volume": 2573.78054, "trades": 111, "taker_buy_base": 255803.0, "taker_buy_quote": 1289.59947 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00503, "high": 0.00503, "low": 0.00494, "close": 0.00496, "volume": 482588.3, "close_time": 1772942399999, "quote_volume": 2397.768424, "trades": 70, "taker_buy_base": 257539.3, "taker_buy_quote": 1280.906388 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00495, "high": 0.00503, "low": 0.00491, "close": 0.00503, "volume": 404600.2, "close_time": 1772956799999, "quote_volume": 2005.557429, "trades": 70, "taker_buy_base": 204501.6, "taker_buy_quote": 1011.382483 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00502, "high": 0.00517, "low": 0.00502, "close": 0.00515, "volume": 381021.7, "close_time": 1772971199999, "quote_volume": 1947.670783, "trades": 87, "taker_buy_base": 165224.6, "taker_buy_quote": 843.643966 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00515, "high": 0.00522, "low": 0.00505, "close": 0.00506, "volume": 983686.8, "close_time": 1772985599999, "quote_volume": 5060.684231, "trades": 196, "taker_buy_base": 606600.7, "taker_buy_quote": 3124.109493 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00506, "high": 0.00511, "low": 0.00504, "close": 0.0051, "volume": 792850.3, "close_time": 1772999999999, "quote_volume": 4022.458049, "trades": 182, "taker_buy_base": 405242.3, "taker_buy_quote": 2056.764669 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00509, "high": 0.00517, "low": 0.00506, "close": 0.00513, "volume": 2547172.0, "close_time": 1773014399999, "quote_volume": 13054.461714, "trades": 183, "taker_buy_base": 971821.6, "taker_buy_quote": 4983.177879 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00513, "high": 0.00551, "low": 0.00511, "close": 0.00526, "volume": 7941792.6, "close_time": 1773028799999, "quote_volume": 42041.194796, "trades": 535, "taker_buy_base": 3773416.3, "taker_buy_quote": 19952.305788 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00528, "high": 0.0053, "low": 0.00517, "close": 0.00517, "volume": 1905737.4, "close_time": 1773043199999, "quote_volume": 9997.370303, "trades": 134, "taker_buy_base": 1021086.3, "taker_buy_quote": 5351.045861 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00516, "high": 0.00519, "low": 0.0051, "close": 0.00511, "volume": 1948376.4, "close_time": 1773057599999, "quote_volume": 10035.853853, "trades": 156, "taker_buy_base": 943022.5, "taker_buy_quote": 4859.694452 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00511, "high": 0.00522, "low": 0.00511, "close": 0.00522, "volume": 2533079.0, "close_time": 1773071999999, "quote_volume": 13070.924232, "trades": 185, "taker_buy_base": 1354873.3, "taker_buy_quote": 6991.108495 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00521, "high": 0.00521, "low": 0.00506, "close": 0.00506, "volume": 1868112.0, "close_time": 1773086399999, "quote_volume": 9595.903324, "trades": 169, "taker_buy_base": 981379.1, "taker_buy_quote": 5034.277329 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00507, "high": 0.00511, "low": 0.00501, "close": 0.00501, "volume": 686349.3, "close_time": 1773100799999, "quote_volume": 3476.449537, "trades": 52, "taker_buy_base": 346668.7, "taker_buy_quote": 1757.867405 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00502, "high": 0.00514, "low": 0.00499, "close": 0.00508, "volume": 1854067.1, "close_time": 1773115199999, "quote_volume": 9419.66664, "trades": 123, "taker_buy_base": 1004996.3, "taker_buy_quote": 5118.592325 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00511, "high": 0.00517, "low": 0.00511, "close": 0.00515, "volume": 1457110.0, "close_time": 1773129599999, "quote_volume": 7484.456578, "trades": 101, "taker_buy_base": 575738.1, "taker_buy_quote": 2957.340956 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00518, "high": 0.00549, "low": 0.00518, "close": 0.00549, "volume": 2626140.7, "close_time": 1773143999999, "quote_volume": 14029.859177, "trades": 229, "taker_buy_base": 1283042.2, "taker_buy_quote": 6840.965868 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00547, "high": 0.0069, "low": 0.00539, "close": 0.00618, "volume": 108987019.2, "close_time": 1773158399999, "quote_volume": 690117.976518, "trades": 4014, "taker_buy_base": 53379609.5, "taker_buy_quote": 337257.438512 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00617, "high": 0.00988, "low": 0.00601, "close": 0.00925, "volume": 189605467.4, "close_time": 1773172799999, "quote_volume": 1576985.735561, "trades": 9939, "taker_buy_base": 96885602.9, "taker_buy_quote": 800069.637105 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00917, "high": 0.00969, "low": 0.00799, "close": 0.00907, "volume": 123044038.6, "close_time": 1773187199999, "quote_volume": 1100353.163534, "trades": 6745, "taker_buy_base": 58745548.7, "taker_buy_quote": 526369.532119 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00904, "high": 0.01026, "low": 0.00856, "close": 0.00912, "volume": 105779782.8, "close_time": 1773201599999, "quote_volume": 1011166.712087, "trades": 7103, "taker_buy_base": 52933367.7, "taker_buy_quote": 506336.961033 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00909, "high": 0.01188, "low": 0.00896, "close": 0.01166, "volume": 167681935.0, "close_time": 1773215999999, "quote_volume": 1744473.714969, "trades": 11218, "taker_buy_base": 82713862.6, "taker_buy_quote": 859332.657658 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01165, "high": 0.01835, "low": 0.01156, "close": 0.01678, "volume": 444109971.3, "close_time": 1773230399999, "quote_volume": 7009433.225266, "trades": 39182, "taker_buy_base": 217157646.4, "taker_buy_quote": 3425987.576205 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01677, "high": 0.01788, "low": 0.01326, "close": 0.01445, "volume": 236741897.6, "close_time": 1773244799999, "quote_volume": 3702549.490218, "trades": 22455, "taker_buy_base": 121538900.8, "taker_buy_quote": 1907402.489948 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01452, "high": 0.01571, "low": 0.01365, "close": 0.01378, "volume": 92764929.3, "close_time": 1773259199999, "quote_volume": 1367164.867346, "trades": 9586, "taker_buy_base": 45757128.8, "taker_buy_quote": 675749.006498 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0138, "high": 0.01509, "low": 0.01346, "close": 0.01449, "volume": 54682744.3, "close_time": 1773273599999, "quote_volume": 775652.413227, "trades": 5765, "taker_buy_base": 26585460.7, "taker_buy_quote": 376866.590066 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01451, "high": 0.01494, "low": 0.01098, "close": 0.01179, "volume": 77776483.7, "close_time": 1773287999999, "quote_volume": 998117.291361, "trades": 8782, "taker_buy_base": 36519820.2, "taker_buy_quote": 467605.249658 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01176, "high": 0.01236, "low": 0.00971, "close": 0.00992, "volume": 68134300.9, "close_time": 1773302399999, "quote_volume": 725107.050807, "trades": 8614, "taker_buy_base": 28887608.4, "taker_buy_quote": 307398.150514 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00992, "high": 0.0119, "low": 0.0099, "close": 0.01126, "volume": 39616465.8, "close_time": 1773316799999, "quote_volume": 429937.753235, "trades": 5905, "taker_buy_base": 20867186.9, "taker_buy_quote": 227292.415025 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01126, "high": 0.01174, "low": 0.01051, "close": 0.01077, "volume": 27733430.3, "close_time": 1773331199999, "quote_volume": 302222.906941, "trades": 3377, "taker_buy_base": 11557134.9, "taker_buy_quote": 126662.6874 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01077, "high": 0.01143, "low": 0.01027, "close": 0.01053, "volume": 22363741.4, "close_time": 1773345599999, "quote_volume": 241360.316442, "trades": 2160, "taker_buy_base": 9932396.9, "taker_buy_quote": 107656.843106 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01053, "high": 0.01098, "low": 0.01031, "close": 0.01068, "volume": 17235835.2, "close_time": 1773359999999, "quote_volume": 184601.943953, "trades": 1455, "taker_buy_base": 9077114.0, "taker_buy_quote": 97192.335147 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01068, "high": 0.01371, "low": 0.0105, "close": 0.01218, "volume": 35443553.7, "close_time": 1773374399999, "quote_volume": 427931.052677, "trades": 3499, "taker_buy_base": 17709885.8, "taker_buy_quote": 214052.208923 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01215, "high": 0.01694, "low": 0.01159, "close": 0.01581, "volume": 97480744.6, "close_time": 1773388799999, "quote_volume": 1420039.8976, "trades": 9178, "taker_buy_base": 42515750.4, "taker_buy_quote": 616084.310357 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01584, "high": 0.01682, "low": 0.01465, "close": 0.01505, "volume": 104349854.6, "close_time": 1773403199999, "quote_volume": 1631808.554536, "trades": 8670, "taker_buy_base": 47538642.3, "taker_buy_quote": 741305.109169 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01502, "high": 0.01586, "low": 0.01378, "close": 0.01457, "volume": 66784657.8, "close_time": 1773417599999, "quote_volume": 990009.540765, "trades": 4866, "taker_buy_base": 32899018.1, "taker_buy_quote": 486375.575424 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01455, "high": 0.01517, "low": 0.01378, "close": 0.01448, "volume": 40745414.8, "close_time": 1773431999999, "quote_volume": 588565.346224, "trades": 3420, "taker_buy_base": 21679656.1, "taker_buy_quote": 312587.793674 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01448, "high": 0.01451, "low": 0.01245, "close": 0.0128, "volume": 48201273.0, "close_time": 1773446399999, "quote_volume": 642519.095068, "trades": 3010, "taker_buy_base": 23795492.5, "taker_buy_quote": 317210.117664 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0128, "high": 0.01387, "low": 0.01222, "close": 0.01262, "volume": 36927111.0, "close_time": 1773460799999, "quote_volume": 482397.369621, "trades": 2890, "taker_buy_base": 19201772.4, "taker_buy_quote": 251673.215406 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01262, "high": 0.01333, "low": 0.0123, "close": 0.0132, "volume": 22271999.8, "close_time": 1773475199999, "quote_volume": 283483.875004, "trades": 1902, "taker_buy_base": 10440028.9, "taker_buy_quote": 132947.068194 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01322, "high": 0.01322, "low": 0.01194, "close": 0.01245, "volume": 22787346.3, "close_time": 1773489599999, "quote_volume": 281797.93671, "trades": 1362, "taker_buy_base": 10961731.6, "taker_buy_quote": 135438.852893 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01238, "high": 0.01254, "low": 0.01189, "close": 0.01222, "volume": 18985541.1, "close_time": 1773503999999, "quote_volume": 231606.574685, "trades": 1463, "taker_buy_base": 9567862.6, "taker_buy_quote": 116887.808312 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0122, "high": 0.0122, "low": 0.01126, "close": 0.01141, "volume": 15805182.0, "close_time": 1773518399999, "quote_volume": 184595.878404, "trades": 1214, "taker_buy_base": 7946418.6, "taker_buy_quote": 92651.033951 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01139, "high": 0.01325, "low": 0.01082, "close": 0.01216, "volume": 24594666.0, "close_time": 1773532799999, "quote_volume": 294467.872081, "trades": 2147, "taker_buy_base": 13896007.7, "taker_buy_quote": 166129.344134 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01218, "high": 0.01378, "low": 0.01195, "close": 0.01339, "volume": 28649184.6, "close_time": 1773547199999, "quote_volume": 371789.933341, "trades": 2452, "taker_buy_base": 15028889.1, "taker_buy_quote": 195207.427401 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01328, "high": 0.01376, "low": 0.01203, "close": 0.01206, "volume": 21829893.5, "close_time": 1773561599999, "quote_volume": 278331.521943, "trades": 1957, "taker_buy_base": 11102202.3, "taker_buy_quote": 141517.213073 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01208, "high": 0.01218, "low": 0.01146, "close": 0.01156, "volume": 15579915.5, "close_time": 1773575999999, "quote_volume": 184416.162378, "trades": 1628, "taker_buy_base": 8156736.7, "taker_buy_quote": 96625.807994 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01155, "high": 0.0119, "low": 0.0114, "close": 0.01151, "volume": 9181296.6, "close_time": 1773590399999, "quote_volume": 106487.233904, "trades": 801, "taker_buy_base": 4017104.8, "taker_buy_quote": 46576.759698 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01155, "high": 0.01252, "low": 0.01128, "close": 0.01215, "volume": 28866736.1, "close_time": 1773604799999, "quote_volume": 346395.467552, "trades": 2081, "taker_buy_base": 10919787.0, "taker_buy_quote": 130997.856998 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01222, "high": 0.01223, "low": 0.01148, "close": 0.01159, "volume": 12430401.7, "close_time": 1773619199999, "quote_volume": 146434.859284, "trades": 1186, "taker_buy_base": 5256754.2, "taker_buy_quote": 61886.153933 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01155, "high": 0.01191, "low": 0.01135, "close": 0.01169, "volume": 9145594.4, "close_time": 1773633599999, "quote_volume": 106455.873156, "trades": 805, "taker_buy_base": 4366006.3, "taker_buy_quote": 50766.377952 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01172, "high": 0.01184, "low": 0.01122, "close": 0.01133, "volume": 12684209.4, "close_time": 1773647999999, "quote_volume": 145544.072741, "trades": 793, "taker_buy_base": 6028455.6, "taker_buy_quote": 69414.620709 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01134, "high": 0.0114, "low": 0.01054, "close": 0.01075, "volume": 11731665.9, "close_time": 1773662399999, "quote_volume": 126799.107139, "trades": 1108, "taker_buy_base": 5921258.7, "taker_buy_quote": 63965.618294 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01074, "high": 0.01093, "low": 0.01039, "close": 0.01058, "volume": 19408845.0, "close_time": 1773676799999, "quote_volume": 206176.412151, "trades": 1065, "taker_buy_base": 8617142.7, "taker_buy_quote": 91548.169654 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01057, "high": 0.0108, "low": 0.0105, "close": 0.01056, "volume": 8628028.9, "close_time": 1773691199999, "quote_volume": 91875.242239, "trades": 641, "taker_buy_base": 4474396.1, "taker_buy_quote": 47656.236752 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01054, "high": 0.01065, "low": 0.01033, "close": 0.01041, "volume": 9190563.3, "close_time": 1773705599999, "quote_volume": 96477.874019, "trades": 759, "taker_buy_base": 4413682.4, "taker_buy_quote": 46340.667372 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01042, "high": 0.01069, "low": 0.00993, "close": 0.00998, "volume": 16939533.2, "close_time": 1773719999999, "quote_volume": 173747.047579, "trades": 884, "taker_buy_base": 7692573.0, "taker_buy_quote": 78960.390219 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00996, "high": 0.01011, "low": 0.00978, "close": 0.01004, "volume": 8646827.9, "close_time": 1773734399999, "quote_volume": 85760.206638, "trades": 611, "taker_buy_base": 4094581.9, "taker_buy_quote": 40620.964217 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01004, "high": 0.01034, "low": 0.00995, "close": 0.01019, "volume": 15283376.1, "close_time": 1773748799999, "quote_volume": 155645.18576, "trades": 1212, "taker_buy_base": 7097677.2, "taker_buy_quote": 72210.094397 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0102, "high": 0.01026, "low": 0.00954, "close": 0.00956, "volume": 12190689.5, "close_time": 1773763199999, "quote_volume": 119584.579728, "trades": 907, "taker_buy_base": 6019221.0, "taker_buy_quote": 59051.902834 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0096, "high": 0.00981, "low": 0.00946, "close": 0.0095, "volume": 13753199.6, "close_time": 1773777599999, "quote_volume": 132328.786533, "trades": 1202, "taker_buy_base": 7142874.1, "taker_buy_quote": 68635.519706 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00949, "high": 0.00961, "low": 0.00936, "close": 0.00939, "volume": 4369176.1, "close_time": 1773791999999, "quote_volume": 41458.557856, "trades": 433, "taker_buy_base": 1779683.7, "taker_buy_quote": 16869.282995 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00888, "close": 0.00891, "volume": 5534584.7, "close_time": 1773806399999, "quote_volume": 50453.501957, "trades": 440, "taker_buy_base": 2195908.6, "taker_buy_quote": 19993.430227 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00892, "high": 0.00898, "low": 0.00858, "close": 0.00874, "volume": 11244983.6, "close_time": 1773820799999, "quote_volume": 98497.527503, "trades": 786, "taker_buy_base": 5780713.1, "taker_buy_quote": 50682.286229 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00875, "high": 0.00912, "low": 0.00858, "close": 0.00861, "volume": 14162545.7, "close_time": 1773835199999, "quote_volume": 124730.748559, "trades": 971, "taker_buy_base": 6541348.2, "taker_buy_quote": 57686.777915 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00856, "high": 0.00856, "low": 0.00818, "close": 0.00841, "volume": 16148798.2, "close_time": 1773849599999, "quote_volume": 135253.830813, "trades": 806, "taker_buy_base": 7426578.2, "taker_buy_quote": 62220.74062 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00841, "high": 0.01148, "low": 0.00821, "close": 0.01072, "volume": 73129554.6, "close_time": 1773863999999, "quote_volume": 723889.22016, "trades": 5463, "taker_buy_base": 38263215.3, "taker_buy_quote": 377556.829586 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01072, "high": 0.01145, "low": 0.00893, "close": 0.00899, "volume": 40859294.6, "close_time": 1773878399999, "quote_volume": 410208.503832, "trades": 4078, "taker_buy_base": 19809496.0, "taker_buy_quote": 200807.305633 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009, "high": 0.00991, "low": 0.00884, "close": 0.00954, "volume": 23417291.1, "close_time": 1773892799999, "quote_volume": 218846.866489, "trades": 1647, "taker_buy_base": 11102168.2, "taker_buy_quote": 104014.246056 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00949, "high": 0.00958, "low": 0.00888, "close": 0.00947, "volume": 40760177.7, "close_time": 1773907199999, "quote_volume": 376948.144008, "trades": 2026, "taker_buy_base": 26071595.8, "taker_buy_quote": 241030.960409 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00945, "high": 0.00963, "low": 0.00895, "close": 0.00905, "volume": 11553092.6, "close_time": 1773921599999, "quote_volume": 105926.48737, "trades": 864, "taker_buy_base": 4854611.4, "taker_buy_quote": 44562.689128 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00902, "high": 0.00967, "low": 0.00885, "close": 0.00927, "volume": 26497297.1, "close_time": 1773935999999, "quote_volume": 245539.543997, "trades": 1895, "taker_buy_base": 13089321.8, "taker_buy_quote": 121555.359449 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00927, "high": 0.00943, "low": 0.00908, "close": 0.0092, "volume": 28356961.1, "close_time": 1773950399999, "quote_volume": 260925.614105, "trades": 1464, "taker_buy_base": 8397622.5, "taker_buy_quote": 77394.693272 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00919, "high": 0.00928, "low": 0.00886, "close": 0.00903, "volume": 12069889.8, "close_time": 1773964799999, "quote_volume": 109291.801033, "trades": 814, "taker_buy_base": 4575761.8, "taker_buy_quote": 41399.163636 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00904, "high": 0.00942, "low": 0.00904, "close": 0.00919, "volume": 7401140.1, "close_time": 1773979199999, "quote_volume": 68428.027948, "trades": 472, "taker_buy_base": 3563290.2, "taker_buy_quote": 32944.610035 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00926, "high": 0.00931, "low": 0.00901, "close": 0.00902, "volume": 4839700.9, "close_time": 1773993599999, "quote_volume": 44247.506904, "trades": 323, "taker_buy_base": 2249618.9, "taker_buy_quote": 20568.660442 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00902, "high": 0.00933, "low": 0.00895, "close": 0.00929, "volume": 5240168.3, "close_time": 1774007999999, "quote_volume": 48021.610543, "trades": 388, "taker_buy_base": 2288327.7, "taker_buy_quote": 20983.400219 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00929, "high": 0.00999, "low": 0.00923, "close": 0.00984, "volume": 24500946.1, "close_time": 1774022399999, "quote_volume": 236501.176366, "trades": 1900, "taker_buy_base": 11944248.7, "taker_buy_quote": 115293.636213 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00996, "high": 0.0108, "low": 0.00955, "close": 0.00963, "volume": 26228535.8, "close_time": 1774036799999, "quote_volume": 266014.441451, "trades": 2402, "taker_buy_base": 12206167.2, "taker_buy_quote": 124241.714975 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00964, "high": 0.00979, "low": 0.00941, "close": 0.00955, "volume": 7349061.9, "close_time": 1774051199999, "quote_volume": 70362.700276, "trades": 662, "taker_buy_base": 3890735.1, "taker_buy_quote": 37236.03191 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00948, "high": 0.0102, "low": 0.00944, "close": 0.00997, "volume": 7565161.7, "close_time": 1774065599999, "quote_volume": 74119.778445, "trades": 826, "taker_buy_base": 3592999.2, "taker_buy_quote": 35155.759155 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0099, "high": 0.01056, "low": 0.0098, "close": 0.00988, "volume": 11858833.9, "close_time": 1774079999999, "quote_volume": 120870.824511, "trades": 1482, "taker_buy_base": 6064016.3, "taker_buy_quote": 61828.140755 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00989, "high": 0.01012, "low": 0.00935, "close": 0.00943, "volume": 12159638.6, "close_time": 1774094399999, "quote_volume": 117473.616874, "trades": 805, "taker_buy_base": 5589891.2, "taker_buy_quote": 54079.009442 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00946, "high": 0.00961, "low": 0.00939, "close": 0.0095, "volume": 3723495.1, "close_time": 1774108799999, "quote_volume": 35351.789064, "trades": 373, "taker_buy_base": 2063768.4, "taker_buy_quote": 19578.181098 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00947, "high": 0.00972, "low": 0.00937, "close": 0.00944, "volume": 7892755.0, "close_time": 1774123199999, "quote_volume": 75039.047014, "trades": 494, "taker_buy_base": 3969701.6, "taker_buy_quote": 37751.039494 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00869, "close": 0.00875, "volume": 14004016.5, "close_time": 1774137599999, "quote_volume": 127535.412618, "trades": 678, "taker_buy_base": 5321551.3, "taker_buy_quote": 48386.488678 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00875, "high": 0.00902, "low": 0.0086, "close": 0.0089, "volume": 5830159.8, "close_time": 1774151999999, "quote_volume": 51569.708087, "trades": 313, "taker_buy_base": 2239496.5, "taker_buy_quote": 19832.219678 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00889, "high": 0.00927, "low": 0.00889, "close": 0.00924, "volume": 5477881.7, "close_time": 1774166399999, "quote_volume": 49670.391314, "trades": 329, "taker_buy_base": 3570197.1, "taker_buy_quote": 32376.868849 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0092, "high": 0.00925, "low": 0.00893, "close": 0.00899, "volume": 12422501.5, "close_time": 1774180799999, "quote_volume": 112497.330998, "trades": 726, "taker_buy_base": 4938907.9, "taker_buy_quote": 44763.733746 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00898, "high": 0.00927, "low": 0.00885, "close": 0.0092, "volume": 8524779.1, "close_time": 1774195199999, "quote_volume": 76890.256639, "trades": 501, "taker_buy_base": 5251226.8, "taker_buy_quote": 47349.774578 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00921, "high": 0.00925, "low": 0.00888, "close": 0.00894, "volume": 6838727.3, "close_time": 1774209599999, "quote_volume": 61536.842307, "trades": 404, "taker_buy_base": 4062813.9, "taker_buy_quote": 36568.38656 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00895, "high": 0.00896, "low": 0.00862, "close": 0.00865, "volume": 6076791.9, "close_time": 1774223999999, "quote_volume": 53174.131027, "trades": 416, "taker_buy_base": 1833254.4, "taker_buy_quote": 16024.950613 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00867, "high": 0.0088, "low": 0.00856, "close": 0.00862, "volume": 4325366.6, "close_time": 1774238399999, "quote_volume": 37472.584328, "trades": 258, "taker_buy_base": 1369337.0, "taker_buy_quote": 11852.723902 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00865, "high": 0.00888, "low": 0.00857, "close": 0.00864, "volume": 7681317.6, "close_time": 1774252799999, "quote_volume": 67189.342487, "trades": 472, "taker_buy_base": 2875136.1, "taker_buy_quote": 25088.895664 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00864, "high": 0.00922, "low": 0.00859, "close": 0.00906, "volume": 11432860.1, "close_time": 1774267199999, "quote_volume": 102751.877909, "trades": 888, "taker_buy_base": 6024789.9, "taker_buy_quote": 54123.790573 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00909, "high": 0.00946, "low": 0.00897, "close": 0.00913, "volume": 9547214.7, "close_time": 1774281599999, "quote_volume": 87996.310828, "trades": 594, "taker_buy_base": 3767756.9, "taker_buy_quote": 34897.347838 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00914, "high": 0.00945, "low": 0.00902, "close": 0.00923, "volume": 9732443.9, "close_time": 1774295999999, "quote_volume": 90307.375611, "trades": 630, "taker_buy_base": 3920821.6, "taker_buy_quote": 36459.107958 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00924, "high": 0.0093, "low": 0.00908, "close": 0.00916, "volume": 3824277.6, "close_time": 1774310399999, "quote_volume": 35211.650847, "trades": 292, "taker_buy_base": 1252396.7, "taker_buy_quote": 11540.167548 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00885, "close": 0.00892, "volume": 5344028.1, "close_time": 1774324799999, "quote_volume": 47818.666799, "trades": 286, "taker_buy_base": 2955326.9, "taker_buy_quote": 26469.59121 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00888, "high": 0.00889, "low": 0.00872, "close": 0.00884, "volume": 4603690.2, "close_time": 1774339199999, "quote_volume": 40603.126718, "trades": 257, "taker_buy_base": 2639042.6, "taker_buy_quote": 23276.868897 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00887, "high": 0.00889, "low": 0.0087, "close": 0.00871, "volume": 4143056.9, "close_time": 1774353599999, "quote_volume": 36503.07197, "trades": 232, "taker_buy_base": 2046242.7, "taker_buy_quote": 18029.85005 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00872, "high": 0.00873, "low": 0.00858, "close": 0.00861, "volume": 5306260.5, "close_time": 1774367999999, "quote_volume": 45952.54414, "trades": 213, "taker_buy_base": 2220545.9, "taker_buy_quote": 19226.980326 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00861, "high": 0.00886, "low": 0.0086, "close": 0.00866, "volume": 5491420.0, "close_time": 1774382399999, "quote_volume": 47846.378082, "trades": 287, "taker_buy_base": 3367370.0, "taker_buy_quote": 29337.416389 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00868, "high": 0.00878, "low": 0.00859, "close": 0.00869, "volume": 9872845.1, "close_time": 1774396799999, "quote_volume": 85639.476708, "trades": 378, "taker_buy_base": 5889679.2, "taker_buy_quote": 51095.231571 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00871, "high": 0.00875, "low": 0.00858, "close": 0.00868, "volume": 4075855.4, "close_time": 1774411199999, "quote_volume": 35291.945703, "trades": 183, "taker_buy_base": 2042418.9, "taker_buy_quote": 17699.50869 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00867, "high": 0.00877, "low": 0.00863, "close": 0.00871, "volume": 3271379.5, "close_time": 1774425599999, "quote_volume": 28460.40768, "trades": 146, "taker_buy_base": 1122672.2, "taker_buy_quote": 9772.65672 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00873, "high": 0.00888, "low": 0.00864, "close": 0.00869, "volume": 8822787.3, "close_time": 1774439999999, "quote_volume": 76862.212062, "trades": 391, "taker_buy_base": 4337778.9, "taker_buy_quote": 37881.61207 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00869, "high": 0.0087, "low": 0.00856, "close": 0.0086, "volume": 6418764.6, "close_time": 1774454399999, "quote_volume": 55400.621705, "trades": 270, "taker_buy_base": 2084070.9, "taker_buy_quote": 17958.102363 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00855, "high": 0.00863, "low": 0.00832, "close": 0.00834, "volume": 10103059.4, "close_time": 1774468799999, "quote_volume": 85701.468462, "trades": 341, "taker_buy_base": 4534701.8, "taker_buy_quote": 38533.63551 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00834, "high": 0.00834, "low": 0.00808, "close": 0.00811, "volume": 30125548.3, "close_time": 1774483199999, "quote_volume": 246914.133719, "trades": 1052, "taker_buy_base": 20018581.8, "taker_buy_quote": 164077.3152 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00814, "high": 0.00824, "low": 0.00809, "close": 0.00812, "volume": 3145967.1, "close_time": 1774497599999, "quote_volume": 25594.216744, "trades": 182, "taker_buy_base": 579883.8, "taker_buy_quote": 4717.481007 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0081, "high": 0.00815, "low": 0.00796, "close": 0.00804, "volume": 14645621.3, "close_time": 1774511999999, "quote_volume": 117909.400397, "trades": 395, "taker_buy_base": 1986519.3, "taker_buy_quote": 16015.03166 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00805, "high": 0.00812, "low": 0.00779, "close": 0.00781, "volume": 5915226.9, "close_time": 1774526399999, "quote_volume": 46698.162358, "trades": 274, "taker_buy_base": 1983106.7, "taker_buy_quote": 15710.178078 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00782, "high": 0.00798, "low": 0.0078, "close": 0.00785, "volume": 5083104.3, "close_time": 1774540799999, "quote_volume": 40066.201606, "trades": 184, "taker_buy_base": 1840189.2, "taker_buy_quote": 14498.376504 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0079, "high": 0.00796, "low": 0.00776, "close": 0.00783, "volume": 2375159.6, "close_time": 1774555199999, "quote_volume": 18673.326833, "trades": 172, "taker_buy_base": 1633774.3, "taker_buy_quote": 12843.581707 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00784, "high": 0.00873, "low": 0.00784, "close": 0.00831, "volume": 29675167.6, "close_time": 1774569599999, "quote_volume": 246275.846245, "trades": 1256, "taker_buy_base": 11831846.2, "taker_buy_quote": 98332.237434 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0083, "high": 0.00841, "low": 0.00815, "close": 0.00836, "volume": 7855667.6, "close_time": 1774583999999, "quote_volume": 65238.338033, "trades": 480, "taker_buy_base": 3326097.2, "taker_buy_quote": 27599.915642 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0083, "high": 0.00892, "low": 0.00823, "close": 0.00843, "volume": 31807073.0, "close_time": 1774598399999, "quote_volume": 269720.048143, "trades": 1317, "taker_buy_base": 15758291.2, "taker_buy_quote": 133251.38701 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00847, "high": 0.00933, "low": 0.00839, "close": 0.00905, "volume": 31440112.3, "close_time": 1774612799999, "quote_volume": 276043.174253, "trades": 2235, "taker_buy_base": 15839913.3, "taker_buy_quote": 140075.956355 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00903, "high": 0.01032, "low": 0.00879, "close": 0.00926, "volume": 72155721.4, "close_time": 1774627199999, "quote_volume": 691049.554436, "trades": 5914, "taker_buy_base": 32617608.3, "taker_buy_quote": 311796.967097 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00923, "high": 0.00995, "low": 0.00923, "close": 0.00984, "volume": 24196606.8, "close_time": 1774641599999, "quote_volume": 231447.297704, "trades": 2272, "taker_buy_base": 13555459.9, "taker_buy_quote": 129900.072542 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0098, "high": 0.00999, "low": 0.00887, "close": 0.009, "volume": 20808592.7, "close_time": 1774655999999, "quote_volume": 195730.337318, "trades": 1976, "taker_buy_base": 10963555.8, "taker_buy_quote": 103377.178011 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00899, "high": 0.00912, "low": 0.00862, "close": 0.0089, "volume": 7237051.6, "close_time": 1774670399999, "quote_volume": 64211.402756, "trades": 696, "taker_buy_base": 3784353.2, "taker_buy_quote": 33650.374759 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00889, "high": 0.00905, "low": 0.00844, "close": 0.0085, "volume": 14180015.0, "close_time": 1774684799999, "quote_volume": 122348.88305, "trades": 1343, "taker_buy_base": 6729942.9, "taker_buy_quote": 58030.294201 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00852, "high": 0.00852, "low": 0.00817, "close": 0.00818, "volume": 20290400.3, "close_time": 1774699199999, "quote_volume": 168522.489339, "trades": 1115, "taker_buy_base": 12070816.9, "taker_buy_quote": 100269.527739 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00818, "high": 0.00846, "low": 0.00813, "close": 0.00831, "volume": 4316389.9, "close_time": 1774713599999, "quote_volume": 35857.714358, "trades": 527, "taker_buy_base": 2292041.3, "taker_buy_quote": 19053.582717 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00832, "high": 0.00854, "low": 0.00827, "close": 0.00841, "volume": 4668576.9, "close_time": 1774727999999, "quote_volume": 39150.101763, "trades": 394, "taker_buy_base": 2887305.6, "taker_buy_quote": 24190.285286 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0084, "high": 0.0085, "low": 0.00819, "close": 0.00825, "volume": 5529945.6, "close_time": 1774742399999, "quote_volume": 46048.492702, "trades": 421, "taker_buy_base": 2308973.5, "taker_buy_quote": 19235.621911 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00831, "high": 0.00866, "low": 0.00831, "close": 0.00844, "volume": 3062730.9, "close_time": 1774756799999, "quote_volume": 25997.295191, "trades": 355, "taker_buy_base": 1605342.8, "taker_buy_quote": 13629.299412 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00845, "high": 0.00845, "low": 0.0082, "close": 0.00821, "volume": 2286732.4, "close_time": 1774771199999, "quote_volume": 18934.461666, "trades": 239, "taker_buy_base": 946654.9, "taker_buy_quote": 7825.259434 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00821, "high": 0.00827, "low": 0.00796, "close": 0.008, "volume": 3618384.5, "close_time": 1774785599999, "quote_volume": 29355.659339, "trades": 303, "taker_buy_base": 1486571.7, "taker_buy_quote": 12072.745274 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00766, "close": 0.00769, "volume": 14227646.1, "close_time": 1774799999999, "quote_volume": 110311.991138, "trades": 662, "taker_buy_base": 7634303.9, "taker_buy_quote": 58945.054076 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0077, "high": 0.0081, "low": 0.00768, "close": 0.00784, "volume": 10766847.3, "close_time": 1774814399999, "quote_volume": 85376.559049, "trades": 758, "taker_buy_base": 5510462.4, "taker_buy_quote": 43658.874527 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00784, "high": 0.00787, "low": 0.00758, "close": 0.00766, "volume": 2738596.1, "close_time": 1774828799999, "quote_volume": 21251.513261, "trades": 434, "taker_buy_base": 1170934.4, "taker_buy_quote": 9088.909672 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00766, "high": 0.00802, "low": 0.00763, "close": 0.0079, "volume": 1259983.2, "close_time": 1774843199999, "quote_volume": 9908.781202, "trades": 148, "taker_buy_base": 1063552.7, "taker_buy_quote": 8373.937496 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00791, "high": 0.00796, "low": 0.00775, "close": 0.0078, "volume": 1122721.8, "close_time": 1774857599999, "quote_volume": 8784.438011, "trades": 137, "taker_buy_base": 519012.8, "taker_buy_quote": 4074.966916 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0078, "high": 0.00797, "low": 0.00779, "close": 0.00785, "volume": 2187589.3, "close_time": 1774871999999, "quote_volume": 17212.909587, "trades": 223, "taker_buy_base": 966449.6, "taker_buy_quote": 7615.796259 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00775, "close": 0.00775, "volume": 2601322.9, "close_time": 1774886399999, "quote_volume": 20338.446153, "trades": 248, "taker_buy_base": 1230111.1, "taker_buy_quote": 9624.04456 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00774, "high": 0.00785, "low": 0.00768, "close": 0.00777, "volume": 1790697.8, "close_time": 1774900799999, "quote_volume": 13875.732817, "trades": 231, "taker_buy_base": 833986.8, "taker_buy_quote": 6461.599456 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00781, "high": 0.00811, "low": 0.00776, "close": 0.00788, "volume": 3782459.7, "close_time": 1774915199999, "quote_volume": 29928.792467, "trades": 410, "taker_buy_base": 1882684.6, "taker_buy_quote": 14926.574245 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00784, "high": 0.00873, "low": 0.00782, "close": 0.00833, "volume": 5119642.2, "close_time": 1774929599999, "quote_volume": 42399.550654, "trades": 572, "taker_buy_base": 3035701.5, "taker_buy_quote": 25040.156097 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00834, "high": 0.00882, "low": 0.00808, "close": 0.00814, "volume": 12078785.7, "close_time": 1774943999999, "quote_volume": 102242.116308, "trades": 905, "taker_buy_base": 6392748.4, "taker_buy_quote": 54198.804629 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00814, "high": 0.00825, "low": 0.0079, "close": 0.00794, "volume": 8063760.5, "close_time": 1774958399999, "quote_volume": 64614.32922, "trades": 595, "taker_buy_base": 4037206.0, "taker_buy_quote": 32334.913673 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00798, "high": 0.00807, "low": 0.00787, "close": 0.00803, "volume": 4675674.4, "close_time": 1774972799999, "quote_volume": 37211.046921, "trades": 357, "taker_buy_base": 2927127.8, "taker_buy_quote": 23283.049712 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00805, "high": 0.00824, "low": 0.00802, "close": 0.00821, "volume": 4477019.4, "close_time": 1774987199999, "quote_volume": 36409.296046, "trades": 422, "taker_buy_base": 2289696.5, "taker_buy_quote": 18614.318385 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00819, "high": 0.0083, "low": 0.0081, "close": 0.00813, "volume": 3143167.0, "close_time": 1775001599999, "quote_volume": 25688.14062, "trades": 190, "taker_buy_base": 1970781.3, "taker_buy_quote": 16111.548528 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00808, "high": 0.0081, "low": 0.00795, "close": 0.008, "volume": 1584225.9, "close_time": 1775015999999, "quote_volume": 12705.153931, "trades": 141, "taker_buy_base": 688293.2, "taker_buy_quote": 5519.59964 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00801, "high": 0.00805, "low": 0.00788, "close": 0.00792, "volume": 5506474.6, "close_time": 1775030399999, "quote_volume": 43705.554956, "trades": 375, "taker_buy_base": 3181620.7, "taker_buy_quote": 25256.245492 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00791, "high": 0.00806, "low": 0.00785, "close": 0.00793, "volume": 5537712.9, "close_time": 1775044799999, "quote_volume": 43840.382928, "trades": 343, "taker_buy_base": 2583817.3, "taker_buy_quote": 20503.225215 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00791, "high": 0.00797, "low": 0.00783, "close": 0.0079, "volume": 2177461.1, "close_time": 1775059199999, "quote_volume": 17181.853256, "trades": 256, "taker_buy_base": 1042662.4, "taker_buy_quote": 8231.963908 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00791, "high": 0.00821, "low": 0.0079, "close": 0.00803, "volume": 5994618.0, "close_time": 1775073599999, "quote_volume": 48106.653151, "trades": 888, "taker_buy_base": 3059240.9, "taker_buy_quote": 24613.763003 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00801, "high": 0.0082, "low": 0.00791, "close": 0.00798, "volume": 2197911.9, "close_time": 1775087999999, "quote_volume": 17645.736775, "trades": 200, "taker_buy_base": 980068.6, "taker_buy_quote": 7878.877223 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.008, "high": 0.00805, "low": 0.00776, "close": 0.00787, "volume": 1648640.5, "close_time": 1775102399999, "quote_volume": 12970.507812, "trades": 145, "taker_buy_base": 770926.7, "taker_buy_quote": 6054.270838 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00787, "high": 0.0079, "low": 0.0077, "close": 0.0077, "volume": 5526789.5, "close_time": 1775116799999, "quote_volume": 42998.530638, "trades": 263, "taker_buy_base": 900671.6, "taker_buy_quote": 7025.891901 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00726, "close": 0.00728, "volume": 7839131.9, "close_time": 1775131199999, "quote_volume": 58250.533451, "trades": 572, "taker_buy_base": 2713309.1, "taker_buy_quote": 20169.142147 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00725, "high": 0.00732, "low": 0.00691, "close": 0.00701, "volume": 10414989.6, "close_time": 1775145599999, "quote_volume": 74212.619986, "trades": 773, "taker_buy_base": 4824696.8, "taker_buy_quote": 34515.508041 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00694, "high": 0.00701, "low": 0.00677, "close": 0.00677, "volume": 4683485.7, "close_time": 1775159999999, "quote_volume": 32333.070558, "trades": 311, "taker_buy_base": 1943034.9, "taker_buy_quote": 13448.828813 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0068, "high": 0.00707, "low": 0.0068, "close": 0.00706, "volume": 4767906.4, "close_time": 1775174399999, "quote_volume": 33163.860633, "trades": 306, "taker_buy_base": 2683658.7, "taker_buy_quote": 18655.502363 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00704, "high": 0.00704, "low": 0.00686, "close": 0.00693, "volume": 505916.7, "close_time": 1775188799999, "quote_volume": 3503.784566, "trades": 40, "taker_buy_base": 283082.1, "taker_buy_quote": 1959.364686 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00691, "high": 0.00703, "low": 0.00674, "close": 0.00678, "volume": 3863855.1, "close_time": 1775203199999, "quote_volume": 26718.371522, "trades": 182, "taker_buy_base": 1726343.6, "taker_buy_quote": 11933.244752 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00678, "high": 0.00683, "low": 0.00666, "close": 0.00671, "volume": 1758296.3, "close_time": 1775217599999, "quote_volume": 11901.445323, "trades": 121, "taker_buy_base": 1064887.4, "taker_buy_quote": 7218.153482 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00673, "high": 0.00679, "low": 0.00657, "close": 0.00671, "volume": 5313038.2, "close_time": 1775231999999, "quote_volume": 35533.051884, "trades": 200, "taker_buy_base": 2209613.8, "taker_buy_quote": 14884.939395 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00674, "high": 0.00684, "low": 0.00665, "close": 0.00681, "volume": 4817886.3, "close_time": 1775246399999, "quote_volume": 32473.31238, "trades": 181, "taker_buy_base": 2001751.7, "taker_buy_quote": 13484.085944 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00682, "high": 0.00682, "low": 0.00659, "close": 0.00662, "volume": 987071.0, "close_time": 1775260799999, "quote_volume": 6604.15506, "trades": 58, "taker_buy_base": 565366.8, "taker_buy_quote": 3796.19046 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00661, "high": 0.0067, "low": 0.0066, "close": 0.00663, "volume": 770854.8, "close_time": 1775275199999, "quote_volume": 5133.196587, "trades": 45, "taker_buy_base": 378788.6, "taker_buy_quote": 2523.258302 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00661, "high": 0.00666, "low": 0.00643, "close": 0.00646, "volume": 4928378.9, "close_time": 1775289599999, "quote_volume": 32364.684094, "trades": 140, "taker_buy_base": 2071373.6, "taker_buy_quote": 13597.539716 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00643, "high": 0.0065, "low": 0.0064, "close": 0.00648, "volume": 2882976.0, "close_time": 1775303999999, "quote_volume": 18567.780329, "trades": 98, "taker_buy_base": 1353390.5, "taker_buy_quote": 8702.874535 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00648, "high": 0.00657, "low": 0.0063, "close": 0.00653, "volume": 2153122.9, "close_time": 1775318399999, "quote_volume": 13833.353982, "trades": 128, "taker_buy_base": 1008636.9, "taker_buy_quote": 6515.608085 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00652, "high": 0.00652, "low": 0.00635, "close": 0.0064, "volume": 2039413.7, "close_time": 1775332799999, "quote_volume": 13060.702051, "trades": 109, "taker_buy_base": 1081552.8, "taker_buy_quote": 6921.589886 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00637, "high": 0.00649, "low": 0.00634, "close": 0.00645, "volume": 4039626.4, "close_time": 1775347199999, "quote_volume": 25919.931706, "trades": 111, "taker_buy_base": 1583180.7, "taker_buy_quote": 10173.678256 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00636, "close": 0.00639, "volume": 704110.4, "close_time": 1775361599999, "quote_volume": 4537.931973, "trades": 42, "taker_buy_base": 395725.9, "taker_buy_quote": 2549.172371 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0064, "high": 0.00809, "low": 0.00635, "close": 0.0074, "volume": 41190546.9, "close_time": 1775375999999, "quote_volume": 301536.389138, "trades": 2494, "taker_buy_base": 21082617.9, "taker_buy_quote": 154192.624224 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00665, "close": 0.00679, "volume": 15488104.8, "close_time": 1775390399999, "quote_volume": 108775.47021, "trades": 1317, "taker_buy_base": 6426482.5, "taker_buy_quote": 45293.14347 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00681, "high": 0.00683, "low": 0.00636, "close": 0.00644, "volume": 10241373.1, "close_time": 1775404799999, "quote_volume": 66946.866154, "trades": 462, "taker_buy_base": 3429485.8, "taker_buy_quote": 22269.470755 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00644, "high": 0.00678, "low": 0.00636, "close": 0.00653, "volume": 7034093.0, "close_time": 1775419199999, "quote_volume": 46276.122649, "trades": 561, "taker_buy_base": 3443931.7, "taker_buy_quote": 22682.888686 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00652, "high": 0.00683, "low": 0.00633, "close": 0.00651, "volume": 6608444.0, "close_time": 1775433599999, "quote_volume": 43549.731226, "trades": 395, "taker_buy_base": 3191666.8, "taker_buy_quote": 21222.080526 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00644, "close": 0.00649, "volume": 1871809.0, "close_time": 1775447999999, "quote_volume": 12160.501331, "trades": 79, "taker_buy_base": 290863.9, "taker_buy_quote": 1886.661258 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00639, "close": 0.00643, "volume": 1308236.0, "close_time": 1775462399999, "quote_volume": 8434.532628, "trades": 110, "taker_buy_base": 486979.6, "taker_buy_quote": 3132.674682 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00646, "high": 0.00674, "low": 0.00633, "close": 0.00645, "volume": 7706130.7, "close_time": 1775476799999, "quote_volume": 50304.978197, "trades": 551, "taker_buy_base": 3686575.4, "taker_buy_quote": 24204.007147 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00644, "high": 0.00675, "low": 0.00638, "close": 0.00651, "volume": 14090234.7, "close_time": 1775491199999, "quote_volume": 92450.21991, "trades": 790, "taker_buy_base": 7281141.5, "taker_buy_quote": 47806.606231 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00648, "high": 0.00673, "low": 0.00646, "close": 0.0066, "volume": 6950083.8, "close_time": 1775505599999, "quote_volume": 45687.063676, "trades": 432, "taker_buy_base": 3116420.5, "taker_buy_quote": 20561.946821 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00618, "close": 0.00627, "volume": 3307871.9, "close_time": 1775519999999, "quote_volume": 21011.424377, "trades": 187, "taker_buy_base": 933583.4, "taker_buy_quote": 5903.549791 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00628, "high": 0.00682, "low": 0.00628, "close": 0.00679, "volume": 3317764.0, "close_time": 1775534399999, "quote_volume": 22090.008019, "trades": 181, "taker_buy_base": 1960625.9, "taker_buy_quote": 13056.588302 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00646, "close": 0.0065, "volume": 2983644.7, "close_time": 1775548799999, "quote_volume": 19658.078322, "trades": 194, "taker_buy_base": 1555736.3, "taker_buy_quote": 10233.092602 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00651, "high": 0.00767, "low": 0.00642, "close": 0.00648, "volume": 30436392.7, "close_time": 1775563199999, "quote_volume": 216885.568917, "trades": 2228, "taker_buy_base": 14830063.0, "taker_buy_quote": 106001.129164 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00648, "high": 0.00669, "low": 0.00641, "close": 0.00662, "volume": 12134999.6, "close_time": 1775577599999, "quote_volume": 79325.3284, "trades": 508, "taker_buy_base": 4276481.2, "taker_buy_quote": 27920.368182 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00664, "high": 0.00718, "low": 0.00657, "close": 0.00682, "volume": 23788357.3, "close_time": 1775591999999, "quote_volume": 163581.748883, "trades": 1431, "taker_buy_base": 11772063.1, "taker_buy_quote": 81369.849433 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00683, "high": 0.00719, "low": 0.00677, "close": 0.00705, "volume": 4664190.7, "close_time": 1775606399999, "quote_volume": 32397.32312, "trades": 453, "taker_buy_base": 2230487.8, "taker_buy_quote": 15541.006277 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00704, "high": 0.00715, "low": 0.00693, "close": 0.00701, "volume": 3174472.1, "close_time": 1775620799999, "quote_volume": 22258.196654, "trades": 217, "taker_buy_base": 1222714.5, "taker_buy_quote": 8595.607908 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00683, "close": 0.00691, "volume": 3020812.2, "close_time": 1775635199999, "quote_volume": 20833.778656, "trades": 204, "taker_buy_base": 1325913.6, "taker_buy_quote": 9165.428984 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00665, "close": 0.0067, "volume": 2564981.0, "close_time": 1775649599999, "quote_volume": 17295.437684, "trades": 206, "taker_buy_base": 1011089.9, "taker_buy_quote": 6796.164678 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00672, "high": 0.00683, "low": 0.00666, "close": 0.0068, "volume": 1408473.3, "close_time": 1775663999999, "quote_volume": 9514.914366, "trades": 128, "taker_buy_base": 643955.5, "taker_buy_quote": 4333.85028 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00682, "high": 0.00711, "low": 0.00682, "close": 0.00696, "volume": 6507866.1, "close_time": 1775678399999, "quote_volume": 45147.774353, "trades": 419, "taker_buy_base": 4199197.5, "taker_buy_quote": 29108.975598 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00697, "high": 0.00703, "low": 0.00666, "close": 0.00669, "volume": 2970544.6, "close_time": 1775692799999, "quote_volume": 20506.98685, "trades": 196, "taker_buy_base": 1743727.2, "taker_buy_quote": 12048.619052 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00668, "high": 0.00739, "low": 0.00668, "close": 0.0073, "volume": 13973473.6, "close_time": 1775707199999, "quote_volume": 99031.595928, "trades": 783, "taker_buy_base": 7122579.5, "taker_buy_quote": 50409.476791 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0073, "high": 0.00762, "low": 0.007, "close": 0.00741, "volume": 20323888.9, "close_time": 1775721599999, "quote_volume": 147781.180751, "trades": 1091, "taker_buy_base": 10338794.3, "taker_buy_quote": 75299.951579 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00742, "high": 0.00784, "low": 0.00717, "close": 0.00724, "volume": 16674768.6, "close_time": 1775735999999, "quote_volume": 124378.339973, "trades": 1117, "taker_buy_base": 7655484.7, "taker_buy_quote": 57291.404918 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00723, "high": 0.00761, "low": 0.00707, "close": 0.0076, "volume": 9815141.2, "close_time": 1775750399999, "quote_volume": 72159.742388, "trades": 724, "taker_buy_base": 6011194.6, "taker_buy_quote": 44251.673812 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00762, "high": 0.00791, "low": 0.00728, "close": 0.00769, "volume": 10114366.4, "close_time": 1775764799999, "quote_volume": 76641.983888, "trades": 828, "taker_buy_base": 5110533.4, "taker_buy_quote": 38912.933145 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00769, "high": 0.00812, "low": 0.00754, "close": 0.00803, "volume": 10428003.5, "close_time": 1775779199999, "quote_volume": 81299.483362, "trades": 1056, "taker_buy_base": 5598086.5, "taker_buy_quote": 43650.175411 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.008, "high": 0.00826, "low": 0.00744, "close": 0.00785, "volume": 12628682.6, "close_time": 1775793599999, "quote_volume": 99686.225022, "trades": 1182, "taker_buy_base": 5692719.1, "taker_buy_quote": 45091.8575 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00785, "high": 0.00792, "low": 0.00744, "close": 0.00745, "volume": 16796131.2, "close_time": 1775807999999, "quote_volume": 130034.505996, "trades": 888, "taker_buy_base": 5092412.4, "taker_buy_quote": 39384.19544 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00744, "high": 0.00754, "low": 0.00727, "close": 0.00732, "volume": 8859737.2, "close_time": 1775822399999, "quote_volume": 65118.508079, "trades": 441, "taker_buy_base": 5294013.4, "taker_buy_quote": 38891.525287 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00731, "high": 0.00749, "low": 0.00721, "close": 0.00733, "volume": 21214368.2, "close_time": 1775836799999, "quote_volume": 155334.016351, "trades": 968, "taker_buy_base": 11439454.5, "taker_buy_quote": 83820.108754 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00734, "high": 0.0074, "low": 0.00724, "close": 0.00734, "volume": 4223691.0, "close_time": 1775851199999, "quote_volume": 30850.15527, "trades": 269, "taker_buy_base": 3007740.0, "taker_buy_quote": 21959.684438 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00732, "high": 0.00749, "low": 0.00726, "close": 0.0073, "volume": 4842401.1, "close_time": 1775865599999, "quote_volume": 35605.270202, "trades": 330, "taker_buy_base": 2233101.8, "taker_buy_quote": 16371.811183 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00713, "close": 0.00719, "volume": 3688584.4, "close_time": 1775879999999, "quote_volume": 26643.416524, "trades": 272, "taker_buy_base": 1902318.6, "taker_buy_quote": 13778.720295 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00718, "high": 0.00725, "low": 0.00696, "close": 0.00696, "volume": 3760589.2, "close_time": 1775894399999, "quote_volume": 26411.697004, "trades": 204, "taker_buy_base": 1614711.9, "taker_buy_quote": 11352.109616 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00678, "close": 0.00692, "volume": 3934034.3, "close_time": 1775908799999, "quote_volume": 27021.640352, "trades": 299, "taker_buy_base": 1794687.2, "taker_buy_quote": 12334.206479 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00691, "high": 0.00693, "low": 0.00684, "close": 0.00685, "volume": 1608734.9, "close_time": 1775923199999, "quote_volume": 11076.093802, "trades": 122, "taker_buy_base": 1036356.7, "taker_buy_quote": 7145.215154 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00684, "high": 0.00702, "low": 0.00684, "close": 0.00697, "volume": 1208625.8, "close_time": 1775937599999, "quote_volume": 8387.57659, "trades": 118, "taker_buy_base": 799853.1, "taker_buy_quote": 5554.898403 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.6328, "high": 0.6494, "low": 0.3385, "close": 0.4929, "volume": 627990.6, "close_time": 1712966399999, "quote_volume": 364062.91314, "trades": 1545, "taker_buy_base": 296653.2, "taker_buy_quote": 177568.30387 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.4919, "high": 0.5148, "low": 0.3348, "close": 0.399, "volume": 634170.5, "close_time": 1713052799999, "quote_volume": 265360.70723, "trades": 1604, "taker_buy_base": 282349.7, "taker_buy_quote": 116645.51254 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.4089, "high": 0.4637, "low": 0.385, "close": 0.4529, "volume": 260143.1, "close_time": 1713139199999, "quote_volume": 110884.47993, "trades": 1121, "taker_buy_base": 112358.6, "taker_buy_quote": 48428.22181 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.4491, "high": 0.47, "low": 0.3939, "close": 0.4111, "volume": 176162.6, "close_time": 1713225599999, "quote_volume": 76702.93644, "trades": 600, "taker_buy_base": 65083.3, "taker_buy_quote": 28114.17568 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.4102, "high": 0.4207, "low": 0.3859, "close": 0.4095, "volume": 168230.8, "close_time": 1713311999999, "quote_volume": 68785.68257, "trades": 861, "taker_buy_base": 60719.7, "taker_buy_quote": 24741.09854 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.4033, "high": 0.417, "low": 0.3666, "close": 0.3907, "volume": 114439.8, "close_time": 1713398399999, "quote_volume": 44473.2089, "trades": 1530, "taker_buy_base": 54003.7, "taker_buy_quote": 21034.3005 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.3898, "high": 0.4102, "low": 0.3819, "close": 0.4049, "volume": 93145.5, "close_time": 1713484799999, "quote_volume": 37165.77618, "trades": 419, "taker_buy_base": 39400.7, "taker_buy_quote": 15775.86577 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.4043, "high": 0.4323, "low": 0.3741, "close": 0.4187, "volume": 164814.9, "close_time": 1713571199999, "quote_volume": 67654.38825, "trades": 852, "taker_buy_base": 67883.3, "taker_buy_quote": 27937.85583 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.4154, "high": 0.4777, "low": 0.4044, "close": 0.4671, "volume": 119852.4, "close_time": 1713657599999, "quote_volume": 52795.01583, "trades": 1243, "taker_buy_base": 52971.9, "taker_buy_quote": 23215.08367 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.466, "high": 0.4851, "low": 0.4523, "close": 0.4668, "volume": 43671.6, "close_time": 1713743999999, "quote_volume": 20523.8995, "trades": 388, "taker_buy_base": 20544.7, "taker_buy_quote": 9657.96594 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.4792, "high": 0.5051, "low": 0.473, "close": 0.4826, "volume": 98636.6, "close_time": 1713830399999, "quote_volume": 47975.21957, "trades": 641, "taker_buy_base": 38629.8, "taker_buy_quote": 18803.84644 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.4877, "high": 0.4946, "low": 0.4703, "close": 0.4797, "volume": 76355.9, "close_time": 1713916799999, "quote_volume": 36735.15114, "trades": 1104, "taker_buy_base": 23579.6, "taker_buy_quote": 11358.69147 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.4791, "high": 0.5229, "low": 0.4381, "close": 0.4454, "volume": 166685.0, "close_time": 1714003199999, "quote_volume": 80570.02967, "trades": 3011, "taker_buy_base": 89604.6, "taker_buy_quote": 43199.9877 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.445, "high": 0.4656, "low": 0.4248, "close": 0.4498, "volume": 104645.2, "close_time": 1714089599999, "quote_volume": 46197.92203, "trades": 1205, "taker_buy_base": 34144.3, "taker_buy_quote": 15147.99493 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.4478, "high": 0.4478, "low": 0.4233, "close": 0.4258, "volume": 78582.1, "close_time": 1714175999999, "quote_volume": 34126.02123, "trades": 1542, "taker_buy_base": 47806.6, "taker_buy_quote": 20748.06866 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.4283, "high": 0.4368, "low": 0.4072, "close": 0.4361, "volume": 61072.3, "close_time": 1714262399999, "quote_volume": 25647.8919, "trades": 1409, "taker_buy_base": 29321.1, "taker_buy_quote": 12309.57986 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.4398, "high": 0.4484, "low": 0.4229, "close": 0.4245, "volume": 53038.0, "close_time": 1714348799999, "quote_volume": 23222.17357, "trades": 1558, "taker_buy_base": 25922.1, "taker_buy_quote": 11346.91275 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.427, "high": 0.4303, "low": 0.4012, "close": 0.4173, "volume": 60780.1, "close_time": 1714435199999, "quote_volume": 25198.24228, "trades": 2525, "taker_buy_base": 26615.3, "taker_buy_quote": 11013.06794 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.4165, "high": 0.4262, "low": 0.38, "close": 0.4007, "volume": 113268.0, "close_time": 1714521599999, "quote_volume": 44779.48036, "trades": 2631, "taker_buy_base": 52488.2, "taker_buy_quote": 20738.75987 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.4025, "high": 0.4121, "low": 0.37, "close": 0.401, "volume": 169882.3, "close_time": 1714607999999, "quote_volume": 66257.09897, "trades": 2553, "taker_buy_base": 81530.1, "taker_buy_quote": 31788.80866 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.4017, "high": 0.4125, "low": 0.3852, "close": 0.4039, "volume": 130196.1, "close_time": 1714694399999, "quote_volume": 52086.37953, "trades": 1965, "taker_buy_base": 63469.1, "taker_buy_quote": 25344.6273 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.4031, "high": 0.4317, "low": 0.3973, "close": 0.4283, "volume": 140711.5, "close_time": 1714780799999, "quote_volume": 58274.90167, "trades": 2541, "taker_buy_base": 69926.1, "taker_buy_quote": 28924.83856 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.4266, "high": 0.4377, "low": 0.389, "close": 0.4253, "volume": 90987.6, "close_time": 1714867199999, "quote_volume": 39056.64028, "trades": 1574, "taker_buy_base": 47908.6, "taker_buy_quote": 20608.87823 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.4268, "high": 0.4457, "low": 0.4095, "close": 0.4359, "volume": 75391.9, "close_time": 1714953599999, "quote_volume": 32388.36276, "trades": 1570, "taker_buy_base": 40823.7, "taker_buy_quote": 17498.72304 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.4379, "high": 0.4548, "low": 0.4, "close": 0.4113, "volume": 140918.6, "close_time": 1715039999999, "quote_volume": 60345.22846, "trades": 2694, "taker_buy_base": 75053.4, "taker_buy_quote": 32232.09362 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.4116, "high": 0.4201, "low": 0.3828, "close": 0.3855, "volume": 160945.9, "close_time": 1715126399999, "quote_volume": 65612.11912, "trades": 1375, "taker_buy_base": 66181.4, "taker_buy_quote": 27083.33866 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.3859, "high": 0.48, "low": 0.3747, "close": 0.3794, "volume": 100473.3, "close_time": 1715212799999, "quote_volume": 38257.92484, "trades": 819, "taker_buy_base": 52728.9, "taker_buy_quote": 20085.87477 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.3768, "high": 0.3967, "low": 0.3639, "close": 0.3914, "volume": 99752.6, "close_time": 1715299199999, "quote_volume": 37924.53686, "trades": 1509, "taker_buy_base": 43235.0, "taker_buy_quote": 16460.34747 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.3906, "high": 0.3971, "low": 0.3669, "close": 0.3749, "volume": 105148.8, "close_time": 1715385599999, "quote_volume": 39998.76314, "trades": 1586, "taker_buy_base": 54391.5, "taker_buy_quote": 20723.95856 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.3777, "high": 0.3835, "low": 0.3711, "close": 0.3745, "volume": 43471.0, "close_time": 1715471999999, "quote_volume": 16383.3481, "trades": 726, "taker_buy_base": 14242.7, "taker_buy_quote": 5367.39514 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.3734, "high": 0.3925, "low": 0.373, "close": 0.3758, "volume": 53808.7, "close_time": 1715558399999, "quote_volume": 20529.45858, "trades": 352, "taker_buy_base": 15602.7, "taker_buy_quote": 5937.17845 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.3762, "high": 0.3772, "low": 0.3393, "close": 0.3539, "volume": 93487.2, "close_time": 1715644799999, "quote_volume": 33232.94944, "trades": 1042, "taker_buy_base": 40667.9, "taker_buy_quote": 14349.19581 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.3506, "high": 0.3523, "low": 0.3325, "close": 0.3347, "volume": 115682.4, "close_time": 1715731199999, "quote_volume": 39758.46682, "trades": 637, "taker_buy_base": 57113.5, "taker_buy_quote": 19670.70964 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.3367, "high": 0.5573, "low": 0.3294, "close": 0.3719, "volume": 119517.6, "close_time": 1715817599999, "quote_volume": 41682.48333, "trades": 825, "taker_buy_base": 64345.2, "taker_buy_quote": 22279.92236 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.3705, "high": 0.3818, "low": 0.344, "close": 0.3501, "volume": 116020.3, "close_time": 1715903999999, "quote_volume": 42322.76723, "trades": 775, "taker_buy_base": 46478.6, "taker_buy_quote": 16807.45433 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.3486, "high": 0.3708, "low": 0.3447, "close": 0.3635, "volume": 171060.8, "close_time": 1715990399999, "quote_volume": 61101.14892, "trades": 846, "taker_buy_base": 66240.0, "taker_buy_quote": 23613.36095 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.3639, "high": 0.377, "low": 0.3565, "close": 0.3648, "volume": 91937.8, "close_time": 1716076799999, "quote_volume": 33729.81668, "trades": 593, "taker_buy_base": 23475.6, "taker_buy_quote": 8640.72748 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.3653, "high": 0.3736, "low": 0.3377, "close": 0.3394, "volume": 85044.8, "close_time": 1716163199999, "quote_volume": 29985.50954, "trades": 685, "taker_buy_base": 33938.2, "taker_buy_quote": 12043.54708 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.3391, "high": 0.3826, "low": 0.3307, "close": 0.3818, "volume": 186414.6, "close_time": 1716249599999, "quote_volume": 67061.83025, "trades": 1289, "taker_buy_base": 58014.3, "taker_buy_quote": 20475.48655 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.3811, "high": 0.3929, "low": 0.33, "close": 0.388, "volume": 479271.9, "close_time": 1716335999999, "quote_volume": 183065.61857, "trades": 1678, "taker_buy_base": 195324.2, "taker_buy_quote": 74705.22795 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.387, "high": 0.4004, "low": 0.3658, "close": 0.3716, "volume": 417241.4, "close_time": 1716422399999, "quote_volume": 158680.39977, "trades": 1118, "taker_buy_base": 248610.3, "taker_buy_quote": 94316.36825 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.3739, "high": 0.3806, "low": 0.3335, "close": 0.3668, "volume": 232033.5, "close_time": 1716508799999, "quote_volume": 85340.24346, "trades": 1235, "taker_buy_base": 103946.3, "taker_buy_quote": 38297.58104 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.3651, "high": 0.3967, "low": 0.3444, "close": 0.3892, "volume": 360790.7, "close_time": 1716595199999, "quote_volume": 136471.7382, "trades": 1217, "taker_buy_base": 128353.2, "taker_buy_quote": 48614.09846 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.3899, "high": 0.6518, "low": 0.3871, "close": 0.3941, "volume": 361571.2, "close_time": 1716681599999, "quote_volume": 146286.44475, "trades": 978, "taker_buy_base": 204490.2, "taker_buy_quote": 83583.01139 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.3946, "high": 0.4066, "low": 0.3904, "close": 0.4018, "volume": 175504.1, "close_time": 1716767999999, "quote_volume": 69761.87442, "trades": 447, "taker_buy_base": 44147.2, "taker_buy_quote": 17648.30351 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.4026, "high": 0.4365, "low": 0.4018, "close": 0.4298, "volume": 141774.2, "close_time": 1716854399999, "quote_volume": 59273.06587, "trades": 580, "taker_buy_base": 63050.4, "taker_buy_quote": 26260.02815 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.4277, "high": 0.4277, "low": 0.4023, "close": 0.4147, "volume": 152812.0, "close_time": 1716940799999, "quote_volume": 63701.42601, "trades": 792, "taker_buy_base": 51832.1, "taker_buy_quote": 21579.86163 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.415, "high": 0.4228, "low": 0.3944, "close": 0.3997, "volume": 86740.1, "close_time": 1717027199999, "quote_volume": 35458.39852, "trades": 385, "taker_buy_base": 34454.1, "taker_buy_quote": 14062.28708 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.4032, "high": 0.4157, "low": 0.3827, "close": 0.4032, "volume": 65339.4, "close_time": 1717113599999, "quote_volume": 26274.0569, "trades": 383, "taker_buy_base": 23262.4, "taker_buy_quote": 9437.02108 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.4032, "high": 0.4254, "low": 0.3941, "close": 0.4188, "volume": 130201.7, "close_time": 1717199999999, "quote_volume": 53536.82413, "trades": 581, "taker_buy_base": 65378.7, "taker_buy_quote": 26933.63535 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.4149, "high": 0.4726, "low": 0.4108, "close": 0.4622, "volume": 140436.5, "close_time": 1717286399999, "quote_volume": 62531.17057, "trades": 493, "taker_buy_base": 56160.9, "taker_buy_quote": 25016.35123 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.46, "high": 0.5567, "low": 0.46, "close": 0.5158, "volume": 418834.9, "close_time": 1717372799999, "quote_volume": 213457.86009, "trades": 1412, "taker_buy_base": 187127.7, "taker_buy_quote": 95340.8466 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.5139, "high": 0.5432, "low": 0.4881, "close": 0.5073, "volume": 244075.2, "close_time": 1717459199999, "quote_volume": 126439.88398, "trades": 1011, "taker_buy_base": 105519.6, "taker_buy_quote": 54762.99989 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.5103, "high": 0.5139, "low": 0.4823, "close": 0.485, "volume": 296820.8, "close_time": 1717545599999, "quote_volume": 146447.60732, "trades": 1393, "taker_buy_base": 112176.9, "taker_buy_quote": 55366.00879 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.4851, "high": 0.5103, "low": 0.4805, "close": 0.5005, "volume": 312190.5, "close_time": 1717631999999, "quote_volume": 153619.23386, "trades": 810, "taker_buy_base": 193426.7, "taker_buy_quote": 95174.3483 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.4984, "high": 0.5128, "low": 0.4855, "close": 0.4878, "volume": 256187.1, "close_time": 1717718399999, "quote_volume": 127463.81056, "trades": 1698, "taker_buy_base": 108223.9, "taker_buy_quote": 53861.97589 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.4895, "high": 0.5074, "low": 0.4, "close": 0.4364, "volume": 325711.9, "close_time": 1717804799999, "quote_volume": 154282.32742, "trades": 2993, "taker_buy_base": 149564.8, "taker_buy_quote": 70460.75729 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4373, "high": 0.4439, "low": 0.4017, "close": 0.4106, "volume": 69129.1, "close_time": 1717891199999, "quote_volume": 29408.96714, "trades": 509, "taker_buy_base": 36014.3, "taker_buy_quote": 15277.75067 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4135, "high": 0.4214, "low": 0.4033, "close": 0.4136, "volume": 35839.2, "close_time": 1717977599999, "quote_volume": 14756.88797, "trades": 186, "taker_buy_base": 21095.9, "taker_buy_quote": 8697.17177 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4129, "high": 0.4177, "low": 0.3917, "close": 0.3945, "volume": 48052.2, "close_time": 1718063999999, "quote_volume": 19464.63576, "trades": 241, "taker_buy_base": 22883.0, "taker_buy_quote": 9260.60349 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.3864, "high": 0.3893, "low": 0.3601, "close": 0.3685, "volume": 127279.5, "close_time": 1718150399999, "quote_volume": 48000.9962, "trades": 975, "taker_buy_base": 53137.7, "taker_buy_quote": 19989.84461 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.3657, "high": 0.4067, "low": 0.3325, "close": 0.39, "volume": 125455.6, "close_time": 1718236799999, "quote_volume": 49255.49581, "trades": 1172, "taker_buy_base": 46781.7, "taker_buy_quote": 18319.14958 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.3858, "high": 0.3929, "low": 0.3696, "close": 0.3696, "volume": 155597.4, "close_time": 1718323199999, "quote_volume": 59385.73651, "trades": 1207, "taker_buy_base": 46933.2, "taker_buy_quote": 17902.80148 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.37, "high": 0.3833, "low": 0.3366, "close": 0.364, "volume": 420537.1, "close_time": 1718409599999, "quote_volume": 154996.95554, "trades": 1337, "taker_buy_base": 320811.7, "taker_buy_quote": 118644.49848 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.3618, "high": 0.3731, "low": 0.357, "close": 0.3606, "volume": 32621.6, "close_time": 1718495999999, "quote_volume": 11866.36537, "trades": 146, "taker_buy_base": 13559.8, "taker_buy_quote": 4945.53174 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.3604, "high": 0.3671, "low": 0.3524, "close": 0.3624, "volume": 86954.7, "close_time": 1718582399999, "quote_volume": 31245.85494, "trades": 418, "taker_buy_base": 33978.0, "taker_buy_quote": 12190.64967 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.3613, "high": 0.3662, "low": 0.313, "close": 0.3201, "volume": 139814.1, "close_time": 1718668799999, "quote_volume": 46412.84259, "trades": 708, "taker_buy_base": 64875.0, "taker_buy_quote": 21581.27962 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.3212, "high": 0.3212, "low": 0.2662, "close": 0.2811, "volume": 262474.6, "close_time": 1718755199999, "quote_volume": 74030.0599, "trades": 809, "taker_buy_base": 77600.2, "taker_buy_quote": 21867.01678 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.2796, "high": 0.2945, "low": 0.2771, "close": 0.286, "volume": 140857.3, "close_time": 1718841599999, "quote_volume": 40274.73375, "trades": 458, "taker_buy_base": 29400.6, "taker_buy_quote": 8459.37533 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.2851, "high": 0.3038, "low": 0.2835, "close": 0.2884, "volume": 186184.6, "close_time": 1718927999999, "quote_volume": 54699.42934, "trades": 963, "taker_buy_base": 69622.2, "taker_buy_quote": 20508.3001 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.2852, "high": 0.2938, "low": 0.2755, "close": 0.2827, "volume": 134639.2, "close_time": 1719014399999, "quote_volume": 38329.54564, "trades": 709, "taker_buy_base": 52889.2, "taker_buy_quote": 15071.57722 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.2794, "high": 0.2837, "low": 0.2751, "close": 0.2789, "volume": 30930.1, "close_time": 1719100799999, "quote_volume": 8644.31508, "trades": 178, "taker_buy_base": 9658.8, "taker_buy_quote": 2700.6058 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.2782, "high": 0.2868, "low": 0.2657, "close": 0.2675, "volume": 102792.8, "close_time": 1719187199999, "quote_volume": 28420.2463, "trades": 258, "taker_buy_base": 55516.2, "taker_buy_quote": 15364.37338 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.2678, "high": 0.2725, "low": 0.2514, "close": 0.2707, "volume": 308654.4, "close_time": 1719273599999, "quote_volume": 81506.65178, "trades": 763, "taker_buy_base": 111324.1, "taker_buy_quote": 29424.95117 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.2705, "high": 0.2808, "low": 0.2666, "close": 0.2769, "volume": 149842.8, "close_time": 1719359999999, "quote_volume": 41125.4598, "trades": 537, "taker_buy_base": 47015.2, "taker_buy_quote": 12864.76379 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.2769, "high": 0.2817, "low": 0.2607, "close": 0.2675, "volume": 89823.0, "close_time": 1719446399999, "quote_volume": 24245.94954, "trades": 628, "taker_buy_base": 36160.0, "taker_buy_quote": 9695.28966 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.2636, "high": 0.2764, "low": 0.2569, "close": 0.2702, "volume": 164939.0, "close_time": 1719532799999, "quote_volume": 44142.96516, "trades": 1032, "taker_buy_base": 75445.3, "taker_buy_quote": 20215.24 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.2699, "high": 0.2759, "low": 0.2512, "close": 0.2512, "volume": 126115.8, "close_time": 1719619199999, "quote_volume": 33437.64676, "trades": 612, "taker_buy_base": 53460.5, "taker_buy_quote": 14084.7398 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2515, "high": 0.2564, "low": 0.2035, "close": 0.2351, "volume": 213522.1, "close_time": 1719705599999, "quote_volume": 47800.2253, "trades": 603, "taker_buy_base": 40324.6, "taker_buy_quote": 9977.07716 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2354, "high": 0.2416, "low": 0.2298, "close": 0.2398, "volume": 156654.5, "close_time": 1719791999999, "quote_volume": 37011.50917, "trades": 1354, "taker_buy_base": 66315.7, "taker_buy_quote": 15672.06274 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2402, "high": 0.2455, "low": 0.2328, "close": 0.2342, "volume": 141196.3, "close_time": 1719878399999, "quote_volume": 33662.79342, "trades": 546, "taker_buy_base": 31860.6, "taker_buy_quote": 7624.15376 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.232, "high": 0.242, "low": 0.232, "close": 0.2373, "volume": 136237.4, "close_time": 1719964799999, "quote_volume": 32393.63474, "trades": 399, "taker_buy_base": 84175.7, "taker_buy_quote": 19987.93308 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.24, "high": 0.2432, "low": 0.2115, "close": 0.2137, "volume": 150828.4, "close_time": 1720051199999, "quote_volume": 33761.37318, "trades": 490, "taker_buy_base": 60826.7, "taker_buy_quote": 13613.81739 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.214, "high": 0.2165, "low": 0.188, "close": 0.1898, "volume": 341243.4, "close_time": 1720137599999, "quote_volume": 69594.42101, "trades": 1001, "taker_buy_base": 128308.8, "taker_buy_quote": 26247.22599 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1563, "close": 0.1699, "volume": 749015.8, "close_time": 1720223999999, "quote_volume": 129423.33871, "trades": 1526, "taker_buy_base": 202939.5, "taker_buy_quote": 34968.75069 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1702, "high": 0.1952, "low": 0.1689, "close": 0.1918, "volume": 270837.7, "close_time": 1720310399999, "quote_volume": 48921.79712, "trades": 755, "taker_buy_base": 85806.8, "taker_buy_quote": 15399.27575 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1923, "high": 0.2032, "low": 0.187, "close": 0.1874, "volume": 268763.0, "close_time": 1720396799999, "quote_volume": 51919.00214, "trades": 644, "taker_buy_base": 92038.7, "taker_buy_quote": 17912.41589 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.189, "high": 0.2062, "low": 0.1785, "close": 0.1991, "volume": 461009.4, "close_time": 1720483199999, "quote_volume": 90582.59668, "trades": 793, "taker_buy_base": 189951.9, "taker_buy_quote": 37393.33318 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1983, "high": 0.2019, "low": 0.1893, "close": 0.1935, "volume": 211452.5, "close_time": 1720569599999, "quote_volume": 41121.5018, "trades": 700, "taker_buy_base": 82696.2, "taker_buy_quote": 16104.80811 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1935, "high": 0.2028, "low": 0.1908, "close": 0.1963, "volume": 145275.1, "close_time": 1720655999999, "quote_volume": 28647.36272, "trades": 561, "taker_buy_base": 56831.8, "taker_buy_quote": 11174.76448 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1943, "high": 0.2069, "low": 0.1808, "close": 0.1816, "volume": 154460.0, "close_time": 1720742399999, "quote_volume": 29785.01676, "trades": 675, "taker_buy_base": 58360.9, "taker_buy_quote": 11234.37262 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1815, "high": 0.1889, "low": 0.1776, "close": 0.1851, "volume": 129357.1, "close_time": 1720828799999, "quote_volume": 23621.56902, "trades": 326, "taker_buy_base": 67755.7, "taker_buy_quote": 12364.22248 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.186, "high": 0.1918, "low": 0.1839, "close": 0.188, "volume": 85319.5, "close_time": 1720915199999, "quote_volume": 15992.29015, "trades": 672, "taker_buy_base": 28197.6, "taker_buy_quote": 5290.5862 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1884, "high": 0.1944, "low": 0.1838, "close": 0.1925, "volume": 109663.8, "close_time": 1721001599999, "quote_volume": 20684.29535, "trades": 530, "taker_buy_base": 35041.4, "taker_buy_quote": 6620.86321 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1927, "high": 0.21, "low": 0.1922, "close": 0.2087, "volume": 160330.0, "close_time": 1721087999999, "quote_volume": 32064.59998, "trades": 616, "taker_buy_base": 77585.3, "taker_buy_quote": 15565.53343 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.2101, "high": 0.2172, "low": 0.1983, "close": 0.2126, "volume": 320083.3, "close_time": 1721174399999, "quote_volume": 66975.9975, "trades": 1240, "taker_buy_base": 137762.6, "taker_buy_quote": 28908.52499 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.212, "high": 0.2366, "low": 0.212, "close": 0.2258, "volume": 441319.7, "close_time": 1721260799999, "quote_volume": 98041.82558, "trades": 2018, "taker_buy_base": 209036.7, "taker_buy_quote": 46479.09869 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.2256, "high": 0.2403, "low": 0.2172, "close": 0.225, "volume": 841466.4, "close_time": 1721347199999, "quote_volume": 196467.07117, "trades": 6273, "taker_buy_base": 148377.4, "taker_buy_quote": 34096.10712 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2236, "high": 0.2333, "low": 0.2127, "close": 0.2316, "volume": 292372.0, "close_time": 1721433599999, "quote_volume": 65764.55055, "trades": 1362, "taker_buy_base": 166439.0, "taker_buy_quote": 37707.56049 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.232, "high": 0.2365, "low": 0.2253, "close": 0.2291, "volume": 175699.5, "close_time": 1721519999999, "quote_volume": 40564.5702, "trades": 919, "taker_buy_base": 86937.2, "taker_buy_quote": 20049.52255 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2297, "high": 0.2338, "low": 0.2127, "close": 0.2324, "volume": 255835.5, "close_time": 1721606399999, "quote_volume": 57634.05506, "trades": 911, "taker_buy_base": 106667.3, "taker_buy_quote": 24010.3531 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2333, "high": 0.2362, "low": 0.2113, "close": 0.2123, "volume": 451406.2, "close_time": 1721692799999, "quote_volume": 100845.67541, "trades": 1452, "taker_buy_base": 179234.8, "taker_buy_quote": 40465.65021 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.212, "high": 0.2183, "low": 0.202, "close": 0.2045, "volume": 352688.3, "close_time": 1721779199999, "quote_volume": 74859.09924, "trades": 842, "taker_buy_base": 202610.9, "taker_buy_quote": 43235.62375 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.2051, "high": 0.2092, "low": 0.1902, "close": 0.194, "volume": 213797.2, "close_time": 1721865599999, "quote_volume": 43409.17886, "trades": 569, "taker_buy_base": 84878.8, "taker_buy_quote": 17260.59327 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1938, "high": 0.1954, "low": 0.1778, "close": 0.1879, "volume": 276596.2, "close_time": 1721951999999, "quote_volume": 51317.10005, "trades": 524, "taker_buy_base": 123530.1, "taker_buy_quote": 22968.55959 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.187, "high": 0.2015, "low": 0.1865, "close": 0.2009, "volume": 180753.9, "close_time": 1722038399999, "quote_volume": 35337.39503, "trades": 235, "taker_buy_base": 68809.7, "taker_buy_quote": 13390.90497 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2015, "high": 0.2065, "low": 0.1937, "close": 0.2021, "volume": 146179.8, "close_time": 1722124799999, "quote_volume": 29182.61207, "trades": 338, "taker_buy_base": 57672.1, "taker_buy_quote": 11555.36611 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2005, "high": 0.2012, "low": 0.1872, "close": 0.1914, "volume": 119906.8, "close_time": 1722211199999, "quote_volume": 23371.89843, "trades": 142, "taker_buy_base": 51848.4, "taker_buy_quote": 10131.06735 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1942, "high": 0.2022, "low": 0.1872, "close": 0.188, "volume": 241788.3, "close_time": 1722297599999, "quote_volume": 47063.08596, "trades": 563, "taker_buy_base": 146664.2, "taker_buy_quote": 28518.35266 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.1867, "high": 0.1922, "low": 0.1785, "close": 0.1797, "volume": 156747.3, "close_time": 1722383999999, "quote_volume": 29135.51711, "trades": 256, "taker_buy_base": 69388.8, "taker_buy_quote": 12912.16606 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1795, "high": 0.2062, "low": 0.1777, "close": 0.1785, "volume": 243062.7, "close_time": 1722470399999, "quote_volume": 44483.26202, "trades": 450, "taker_buy_base": 119303.0, "taker_buy_quote": 21907.73854 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1785, "high": 0.181, "low": 0.1571, "close": 0.173, "volume": 363516.7, "close_time": 1722556799999, "quote_volume": 61968.6599, "trades": 878, "taker_buy_base": 178156.1, "taker_buy_quote": 30085.44275 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1724, "high": 0.1755, "low": 0.153, "close": 0.1535, "volume": 204897.7, "close_time": 1722643199999, "quote_volume": 33073.07289, "trades": 373, "taker_buy_base": 88709.1, "taker_buy_quote": 14417.03801 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1537, "high": 0.1559, "low": 0.1384, "close": 0.1415, "volume": 1015987.4, "close_time": 1722729599999, "quote_volume": 155178.34896, "trades": 1764, "taker_buy_base": 122412.1, "taker_buy_quote": 18316.03365 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1419, "high": 0.1459, "low": 0.1269, "close": 0.133, "volume": 576407.9, "close_time": 1722815999999, "quote_volume": 79004.24621, "trades": 1560, "taker_buy_base": 180364.5, "taker_buy_quote": 24667.13682 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1314, "high": 0.1337, "low": 0.1014, "close": 0.1192, "volume": 2140110.7, "close_time": 1722902399999, "quote_volume": 245309.92401, "trades": 1185, "taker_buy_base": 1230768.8, "taker_buy_quote": 139230.9022 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.12, "high": 0.1328, "low": 0.12, "close": 0.1297, "volume": 523498.0, "close_time": 1722988799999, "quote_volume": 66456.28157, "trades": 767, "taker_buy_base": 261515.5, "taker_buy_quote": 32860.18651 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1307, "high": 0.1395, "low": 0.1244, "close": 0.1269, "volume": 529237.6, "close_time": 1723075199999, "quote_volume": 69292.74087, "trades": 656, "taker_buy_base": 220319.5, "taker_buy_quote": 28873.53229 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1269, "high": 0.1425, "low": 0.125, "close": 0.1419, "volume": 394810.1, "close_time": 1723161599999, "quote_volume": 53166.01969, "trades": 650, "taker_buy_base": 148587.1, "taker_buy_quote": 19973.80716 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.142, "high": 0.1428, "low": 0.1297, "close": 0.1327, "volume": 345154.0, "close_time": 1723247999999, "quote_volume": 46495.3774, "trades": 952, "taker_buy_base": 148323.6, "taker_buy_quote": 19998.2086 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1326, "high": 0.136, "low": 0.1314, "close": 0.1354, "volume": 235247.7, "close_time": 1723334399999, "quote_volume": 31333.39224, "trades": 401, "taker_buy_base": 98096.5, "taker_buy_quote": 13069.22624 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1357, "high": 0.1381, "low": 0.1205, "close": 0.121, "volume": 209701.1, "close_time": 1723420799999, "quote_volume": 27081.72988, "trades": 334, "taker_buy_base": 112280.2, "taker_buy_quote": 14433.96922 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1221, "high": 0.1514, "low": 0.1211, "close": 0.1457, "volume": 964633.1, "close_time": 1723507199999, "quote_volume": 133339.95894, "trades": 1598, "taker_buy_base": 472619.6, "taker_buy_quote": 64837.73274 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1375, "close": 0.1418, "volume": 305408.8, "close_time": 1723593599999, "quote_volume": 43151.58115, "trades": 718, "taker_buy_base": 134532.1, "taker_buy_quote": 19003.84994 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1423, "high": 0.144, "low": 0.1357, "close": 0.1397, "volume": 184139.2, "close_time": 1723679999999, "quote_volume": 25846.46458, "trades": 226, "taker_buy_base": 98350.2, "taker_buy_quote": 13817.76301 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1404, "high": 0.1495, "low": 0.1333, "close": 0.1352, "volume": 624861.2, "close_time": 1723766399999, "quote_volume": 88165.13235, "trades": 611, "taker_buy_base": 292886.1, "taker_buy_quote": 41424.51439 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1341, "high": 0.1389, "low": 0.1275, "close": 0.1354, "volume": 410615.7, "close_time": 1723852799999, "quote_volume": 54873.06788, "trades": 513, "taker_buy_base": 165870.1, "taker_buy_quote": 22182.71378 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1347, "high": 0.1444, "low": 0.132, "close": 0.1435, "volume": 210957.5, "close_time": 1723939199999, "quote_volume": 28825.62402, "trades": 518, "taker_buy_base": 79322.7, "taker_buy_quote": 10779.74203 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1429, "high": 0.162, "low": 0.1381, "close": 0.1447, "volume": 816807.6, "close_time": 1724025599999, "quote_volume": 121830.22353, "trades": 1269, "taker_buy_base": 406168.5, "taker_buy_quote": 60740.70545 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1444, "high": 0.1527, "low": 0.1398, "close": 0.1439, "volume": 377950.2, "close_time": 1724111999999, "quote_volume": 55030.59344, "trades": 648, "taker_buy_base": 197115.6, "taker_buy_quote": 28735.25079 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.144, "high": 0.1548, "low": 0.1427, "close": 0.1519, "volume": 427667.8, "close_time": 1724198399999, "quote_volume": 63711.15007, "trades": 488, "taker_buy_base": 202668.0, "taker_buy_quote": 30212.94831 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1505, "high": 0.1518, "low": 0.1411, "close": 0.1492, "volume": 593618.2, "close_time": 1724284799999, "quote_volume": 86602.03341, "trades": 808, "taker_buy_base": 232970.7, "taker_buy_quote": 34050.29849 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1448, "close": 0.1462, "volume": 165929.4, "close_time": 1724371199999, "quote_volume": 24370.7208, "trades": 210, "taker_buy_base": 68858.0, "taker_buy_quote": 10105.47305 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1479, "high": 0.1662, "low": 0.147, "close": 0.1631, "volume": 565921.5, "close_time": 1724457599999, "quote_volume": 88994.16641, "trades": 500, "taker_buy_base": 289036.4, "taker_buy_quote": 45527.95256 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1641, "high": 0.1762, "low": 0.1614, "close": 0.1703, "volume": 711105.8, "close_time": 1724543999999, "quote_volume": 120719.77186, "trades": 1271, "taker_buy_base": 345318.3, "taker_buy_quote": 58579.7043 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1614, "close": 0.1655, "volume": 234575.3, "close_time": 1724630399999, "quote_volume": 39006.23154, "trades": 460, "taker_buy_base": 120819.3, "taker_buy_quote": 20144.60148 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.166, "high": 0.168, "low": 0.15, "close": 0.1521, "volume": 165267.3, "close_time": 1724716799999, "quote_volume": 26196.55353, "trades": 307, "taker_buy_base": 66531.6, "taker_buy_quote": 10653.72806 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1513, "high": 0.1581, "low": 0.138, "close": 0.1409, "volume": 187075.7, "close_time": 1724803199999, "quote_volume": 27708.23638, "trades": 296, "taker_buy_base": 74838.6, "taker_buy_quote": 11163.59045 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.141, "high": 0.1441, "low": 0.1301, "close": 0.1361, "volume": 228619.3, "close_time": 1724889599999, "quote_volume": 31695.97503, "trades": 595, "taker_buy_base": 85831.1, "taker_buy_quote": 11947.22296 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1363, "high": 0.1433, "low": 0.1339, "close": 0.1362, "volume": 118339.3, "close_time": 1724975999999, "quote_volume": 16321.67999, "trades": 269, "taker_buy_base": 50139.7, "taker_buy_quote": 6941.36836 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1352, "high": 0.1387, "low": 0.1277, "close": 0.1356, "volume": 141314.9, "close_time": 1725062399999, "quote_volume": 19074.56015, "trades": 286, "taker_buy_base": 61625.3, "taker_buy_quote": 8341.91949 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1364, "high": 0.1365, "low": 0.1299, "close": 0.1317, "volume": 187616.9, "close_time": 1725148799999, "quote_volume": 25218.87014, "trades": 118, "taker_buy_base": 91647.0, "taker_buy_quote": 12341.26466 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1235, "close": 0.1243, "volume": 140527.3, "close_time": 1725235199999, "quote_volume": 18106.59975, "trades": 253, "taker_buy_base": 59312.2, "taker_buy_quote": 7651.2637 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1243, "high": 0.1359, "low": 0.1238, "close": 0.1334, "volume": 141360.9, "close_time": 1725321599999, "quote_volume": 18151.01361, "trades": 216, "taker_buy_base": 75816.4, "taker_buy_quote": 9735.21175 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1325, "high": 0.135, "low": 0.1245, "close": 0.1248, "volume": 82404.1, "close_time": 1725407999999, "quote_volume": 10667.67703, "trades": 201, "taker_buy_base": 39041.2, "taker_buy_quote": 5095.85796 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1247, "high": 0.1316, "low": 0.1176, "close": 0.1271, "volume": 130947.6, "close_time": 1725494399999, "quote_volume": 16366.95354, "trades": 215, "taker_buy_base": 52895.2, "taker_buy_quote": 6625.25717 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1273, "high": 0.1282, "low": 0.1225, "close": 0.1235, "volume": 73797.1, "close_time": 1725580799999, "quote_volume": 9281.42529, "trades": 246, "taker_buy_base": 36890.2, "taker_buy_quote": 4657.39309 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1227, "high": 0.1264, "low": 0.1134, "close": 0.1175, "volume": 115187.1, "close_time": 1725667199999, "quote_volume": 13987.67518, "trades": 207, "taker_buy_base": 42646.4, "taker_buy_quote": 5202.65131 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1183, "high": 0.1228, "low": 0.1178, "close": 0.1204, "volume": 114264.1, "close_time": 1725753599999, "quote_volume": 13764.44336, "trades": 254, "taker_buy_base": 62891.9, "taker_buy_quote": 7566.4909 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1199, "high": 0.1277, "low": 0.1199, "close": 0.1255, "volume": 149291.0, "close_time": 1725839999999, "quote_volume": 18578.57928, "trades": 265, "taker_buy_base": 87194.2, "taker_buy_quote": 10889.43087 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1255, "high": 0.1331, "low": 0.1241, "close": 0.1312, "volume": 107231.1, "close_time": 1725926399999, "quote_volume": 13616.56323, "trades": 179, "taker_buy_base": 58171.4, "taker_buy_quote": 7417.27696 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1302, "high": 0.1332, "low": 0.1291, "close": 0.1314, "volume": 98996.3, "close_time": 1726012799999, "quote_volume": 12975.94499, "trades": 131, "taker_buy_base": 45515.1, "taker_buy_quote": 5965.96226 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1238, "close": 0.1274, "volume": 119810.0, "close_time": 1726099199999, "quote_volume": 15172.45698, "trades": 127, "taker_buy_base": 66861.2, "taker_buy_quote": 8477.6451 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1273, "high": 0.1365, "low": 0.1273, "close": 0.1362, "volume": 221782.7, "close_time": 1726185599999, "quote_volume": 29316.68085, "trades": 221, "taker_buy_base": 145088.2, "taker_buy_quote": 19241.45245 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1362, "high": 0.1412, "low": 0.1315, "close": 0.1374, "volume": 385056.8, "close_time": 1726271999999, "quote_volume": 52409.00686, "trades": 342, "taker_buy_base": 122217.0, "taker_buy_quote": 16715.8245 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1384, "high": 0.1438, "low": 0.1322, "close": 0.135, "volume": 348305.0, "close_time": 1726358399999, "quote_volume": 47759.68217, "trades": 286, "taker_buy_base": 130829.8, "taker_buy_quote": 18088.31352 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1351, "high": 0.1373, "low": 0.1272, "close": 0.1284, "volume": 117820.4, "close_time": 1726444799999, "quote_volume": 15892.19679, "trades": 135, "taker_buy_base": 40685.4, "taker_buy_quote": 5482.81606 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1277, "high": 0.1295, "low": 0.121, "close": 0.1225, "volume": 132907.9, "close_time": 1726531199999, "quote_volume": 16616.71784, "trades": 140, "taker_buy_base": 46628.8, "taker_buy_quote": 5861.80551 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1212, "high": 0.14, "low": 0.1186, "close": 0.1259, "volume": 1562454.7, "close_time": 1726617599999, "quote_volume": 209450.85604, "trades": 479, "taker_buy_base": 1261011.0, "taker_buy_quote": 172242.64171 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1258, "high": 0.1523, "low": 0.1258, "close": 0.1393, "volume": 955591.3, "close_time": 1726703999999, "quote_volume": 131128.92594, "trades": 1183, "taker_buy_base": 478342.0, "taker_buy_quote": 65243.51095 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1405, "high": 0.151, "low": 0.1393, "close": 0.143, "volume": 587031.6, "close_time": 1726790399999, "quote_volume": 84798.90948, "trades": 688, "taker_buy_base": 248976.4, "taker_buy_quote": 35936.007 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.144, "high": 0.1493, "low": 0.1391, "close": 0.1434, "volume": 349283.8, "close_time": 1726876799999, "quote_volume": 50577.55562, "trades": 489, "taker_buy_base": 191221.1, "taker_buy_quote": 27824.38819 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1439, "high": 0.151, "low": 0.1424, "close": 0.1486, "volume": 227508.7, "close_time": 1726963199999, "quote_volume": 33338.65555, "trades": 392, "taker_buy_base": 136789.4, "taker_buy_quote": 20007.26016 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1485, "high": 0.1489, "low": 0.1345, "close": 0.1391, "volume": 271561.2, "close_time": 1727049599999, "quote_volume": 38409.98951, "trades": 547, "taker_buy_base": 97260.5, "taker_buy_quote": 13787.27902 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1389, "high": 0.1524, "low": 0.1363, "close": 0.1513, "volume": 385027.6, "close_time": 1727135999999, "quote_volume": 56961.86404, "trades": 336, "taker_buy_base": 170904.2, "taker_buy_quote": 25296.94868 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1505, "high": 0.1582, "low": 0.1463, "close": 0.1563, "volume": 327326.2, "close_time": 1727222399999, "quote_volume": 49629.04935, "trades": 388, "taker_buy_base": 176625.2, "taker_buy_quote": 26776.76974 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1557, "high": 0.1616, "low": 0.1484, "close": 0.1495, "volume": 494782.5, "close_time": 1727308799999, "quote_volume": 76747.82323, "trades": 516, "taker_buy_base": 242459.9, "taker_buy_quote": 37653.87687 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1486, "high": 0.1645, "low": 0.1471, "close": 0.1613, "volume": 427226.1, "close_time": 1727395199999, "quote_volume": 67411.51563, "trades": 283, "taker_buy_base": 232783.2, "taker_buy_quote": 36821.9232 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1611, "high": 0.1744, "low": 0.159, "close": 0.169, "volume": 272719.9, "close_time": 1727481599999, "quote_volume": 45604.95425, "trades": 530, "taker_buy_base": 123919.3, "taker_buy_quote": 20684.69722 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.169, "high": 0.1744, "low": 0.1608, "close": 0.1635, "volume": 275059.0, "close_time": 1727567999999, "quote_volume": 46136.88979, "trades": 317, "taker_buy_base": 148445.4, "taker_buy_quote": 24923.00051 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1658, "high": 0.1706, "low": 0.1555, "close": 0.165, "volume": 289635.7, "close_time": 1727654399999, "quote_volume": 47391.42556, "trades": 277, "taker_buy_base": 128924.6, "taker_buy_quote": 21144.42697 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1653, "high": 0.1673, "low": 0.1521, "close": 0.1544, "volume": 402495.2, "close_time": 1727740799999, "quote_volume": 64641.01013, "trades": 516, "taker_buy_base": 137855.1, "taker_buy_quote": 22272.97959 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1545, "high": 0.1646, "low": 0.1298, "close": 0.1348, "volume": 482988.5, "close_time": 1727827199999, "quote_volume": 72027.11833, "trades": 360, "taker_buy_base": 210593.7, "taker_buy_quote": 31913.46522 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1351, "high": 0.1431, "low": 0.1241, "close": 0.1275, "volume": 537867.3, "close_time": 1727913599999, "quote_volume": 73858.16705, "trades": 331, "taker_buy_base": 186333.2, "taker_buy_quote": 25452.06164 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1274, "high": 0.1301, "low": 0.1191, "close": 0.1225, "volume": 633156.5, "close_time": 1727999999999, "quote_volume": 78985.96292, "trades": 437, "taker_buy_base": 330925.6, "taker_buy_quote": 41252.45364 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1227, "high": 0.1328, "low": 0.1227, "close": 0.1311, "volume": 248300.0, "close_time": 1728086399999, "quote_volume": 31986.19884, "trades": 155, "taker_buy_base": 129502.3, "taker_buy_quote": 16740.87026 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1311, "high": 0.1338, "low": 0.1247, "close": 0.1287, "volume": 253194.2, "close_time": 1728172799999, "quote_volume": 32824.0687, "trades": 384, "taker_buy_base": 154496.6, "taker_buy_quote": 20021.27558 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.128, "high": 0.1331, "low": 0.127, "close": 0.1324, "volume": 182839.6, "close_time": 1728259199999, "quote_volume": 23737.754, "trades": 334, "taker_buy_base": 106265.2, "taker_buy_quote": 13815.47167 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1333, "high": 0.1376, "low": 0.1298, "close": 0.1323, "volume": 825364.9, "close_time": 1728345599999, "quote_volume": 110212.05287, "trades": 482, "taker_buy_base": 365461.6, "taker_buy_quote": 49286.15599 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1309, "high": 0.1341, "low": 0.126, "close": 0.1265, "volume": 399341.7, "close_time": 1728431999999, "quote_volume": 52204.22545, "trades": 176, "taker_buy_base": 119721.2, "taker_buy_quote": 15709.04268 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1279, "high": 0.129, "low": 0.1197, "close": 0.1225, "volume": 339205.7, "close_time": 1728518399999, "quote_volume": 41864.8891, "trades": 628, "taker_buy_base": 208534.0, "taker_buy_quote": 25727.61929 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1229, "high": 0.1251, "low": 0.118, "close": 0.1222, "volume": 167982.4, "close_time": 1728604799999, "quote_volume": 20593.40026, "trades": 321, "taker_buy_base": 54928.5, "taker_buy_quote": 6710.80425 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1226, "high": 0.136, "low": 0.1222, "close": 0.1315, "volume": 689520.5, "close_time": 1728691199999, "quote_volume": 90829.26398, "trades": 196, "taker_buy_base": 334395.5, "taker_buy_quote": 44200.29138 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1322, "high": 0.1374, "low": 0.1303, "close": 0.1344, "volume": 393956.0, "close_time": 1728777599999, "quote_volume": 52617.5749, "trades": 331, "taker_buy_base": 171159.5, "taker_buy_quote": 22883.33498 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1261, "close": 0.1331, "volume": 826928.0, "close_time": 1728863999999, "quote_volume": 108270.50275, "trades": 542, "taker_buy_base": 342757.1, "taker_buy_quote": 45186.00618 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1337, "high": 0.157, "low": 0.1311, "close": 0.1533, "volume": 766922.2, "close_time": 1728950399999, "quote_volume": 111877.34613, "trades": 623, "taker_buy_base": 405276.3, "taker_buy_quote": 59305.88108 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1534, "high": 0.1685, "low": 0.1471, "close": 0.1616, "volume": 1239995.8, "close_time": 1729036799999, "quote_volume": 195790.42659, "trades": 1238, "taker_buy_base": 641094.6, "taker_buy_quote": 101449.95428 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1444, "close": 0.1476, "volume": 432138.5, "close_time": 1729123199999, "quote_volume": 65202.8721, "trades": 365, "taker_buy_base": 167209.7, "taker_buy_quote": 25353.38433 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1479, "high": 0.1505, "low": 0.1376, "close": 0.141, "volume": 516590.8, "close_time": 1729209599999, "quote_volume": 72761.21128, "trades": 322, "taker_buy_base": 161100.4, "taker_buy_quote": 22655.39158 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1433, "high": 0.1475, "low": 0.1398, "close": 0.1463, "volume": 704288.0, "close_time": 1729295999999, "quote_volume": 100949.49271, "trades": 376, "taker_buy_base": 406933.1, "taker_buy_quote": 58455.68539 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1466, "high": 0.157, "low": 0.1466, "close": 0.152, "volume": 728867.8, "close_time": 1729382399999, "quote_volume": 111050.75856, "trades": 776, "taker_buy_base": 332381.6, "taker_buy_quote": 50731.40863 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1524, "high": 0.1631, "low": 0.1478, "close": 0.1602, "volume": 481437.8, "close_time": 1729468799999, "quote_volume": 75773.88099, "trades": 573, "taker_buy_base": 233648.4, "taker_buy_quote": 36822.04303 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1619, "high": 0.1667, "low": 0.152, "close": 0.1545, "volume": 478005.7, "close_time": 1729555199999, "quote_volume": 75739.19161, "trades": 457, "taker_buy_base": 241971.7, "taker_buy_quote": 38315.73747 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1555, "high": 0.213, "low": 0.1541, "close": 0.1829, "volume": 3991535.8, "close_time": 1729641599999, "quote_volume": 717181.47356, "trades": 4886, "taker_buy_base": 1931483.1, "taker_buy_quote": 348944.19409 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1816, "high": 0.1945, "low": 0.1638, "close": 0.1712, "volume": 1428314.1, "close_time": 1729727999999, "quote_volume": 249785.36106, "trades": 2237, "taker_buy_base": 780359.9, "taker_buy_quote": 136598.42516 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1717, "high": 0.175, "low": 0.1631, "close": 0.17, "volume": 934316.1, "close_time": 1729814399999, "quote_volume": 160273.41277, "trades": 919, "taker_buy_base": 372008.6, "taker_buy_quote": 63925.11811 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1703, "high": 0.1801, "low": 0.1455, "close": 0.1538, "volume": 1582828.9, "close_time": 1729900799999, "quote_volume": 271779.03849, "trades": 1464, "taker_buy_base": 572241.8, "taker_buy_quote": 98149.87593 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1527, "high": 0.1636, "low": 0.1503, "close": 0.1548, "volume": 550832.0, "close_time": 1729987199999, "quote_volume": 86652.69203, "trades": 802, "taker_buy_base": 274959.9, "taker_buy_quote": 43123.81932 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1547, "high": 0.1571, "low": 0.1486, "close": 0.1511, "volume": 633101.9, "close_time": 1730073599999, "quote_volume": 96777.09205, "trades": 723, "taker_buy_base": 277550.2, "taker_buy_quote": 42539.42316 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1511, "high": 0.1517, "low": 0.1376, "close": 0.1482, "volume": 371987.3, "close_time": 1730159999999, "quote_volume": 53859.34711, "trades": 454, "taker_buy_base": 195607.8, "taker_buy_quote": 28343.57435 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1475, "high": 0.1945, "low": 0.1475, "close": 0.1833, "volume": 2466247.0, "close_time": 1730246399999, "quote_volume": 425378.60847, "trades": 2271, "taker_buy_base": 1223734.5, "taker_buy_quote": 211127.88842 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1833, "high": 0.1928, "low": 0.1789, "close": 0.1859, "volume": 2569499.8, "close_time": 1730332799999, "quote_volume": 476299.02201, "trades": 2025, "taker_buy_base": 1251027.4, "taker_buy_quote": 232230.44117 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1864, "high": 0.1879, "low": 0.1661, "close": 0.1664, "volume": 884260.4, "close_time": 1730419199999, "quote_volume": 155809.3842, "trades": 1148, "taker_buy_base": 375847.6, "taker_buy_quote": 66269.45108 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1665, "high": 0.1734, "low": 0.1568, "close": 0.1605, "volume": 1147666.3, "close_time": 1730505599999, "quote_volume": 189331.98511, "trades": 840, "taker_buy_base": 554716.0, "taker_buy_quote": 91707.62264 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1611, "high": 0.1632, "low": 0.1505, "close": 0.1522, "volume": 347655.2, "close_time": 1730591999999, "quote_volume": 54158.06682, "trades": 393, "taker_buy_base": 138194.7, "taker_buy_quote": 21635.04027 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1343, "close": 0.1415, "volume": 939227.2, "close_time": 1730678399999, "quote_volume": 132568.15071, "trades": 737, "taker_buy_base": 404980.6, "taker_buy_quote": 57180.03457 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1405, "high": 0.1469, "low": 0.1329, "close": 0.1369, "volume": 414670.8, "close_time": 1730764799999, "quote_volume": 58522.50521, "trades": 584, "taker_buy_base": 247314.9, "taker_buy_quote": 35160.05119 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1385, "high": 0.1495, "low": 0.137, "close": 0.1451, "volume": 273896.8, "close_time": 1730851199999, "quote_volume": 38680.05352, "trades": 767, "taker_buy_base": 130600.5, "taker_buy_quote": 18436.00787 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1453, "high": 0.176, "low": 0.1453, "close": 0.1668, "volume": 1353910.8, "close_time": 1730937599999, "quote_volume": 214775.41576, "trades": 1468, "taker_buy_base": 697547.4, "taker_buy_quote": 110590.4394 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1681, "high": 0.1764, "low": 0.1618, "close": 0.1673, "volume": 934602.1, "close_time": 1731023999999, "quote_volume": 157271.27426, "trades": 920, "taker_buy_base": 513955.4, "taker_buy_quote": 86464.40617 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.168, "high": 0.1706, "low": 0.1588, "close": 0.1643, "volume": 618103.1, "close_time": 1731110399999, "quote_volume": 101217.07757, "trades": 655, "taker_buy_base": 318432.2, "taker_buy_quote": 52164.126 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1652, "high": 0.1888, "low": 0.1601, "close": 0.1875, "volume": 1819178.6, "close_time": 1731196799999, "quote_volume": 329346.8942, "trades": 1670, "taker_buy_base": 970997.1, "taker_buy_quote": 175850.2476 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1857, "high": 0.2101, "low": 0.1845, "close": 0.2014, "volume": 2073892.0, "close_time": 1731283199999, "quote_volume": 406728.49573, "trades": 2414, "taker_buy_base": 928905.3, "taker_buy_quote": 182630.69062 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.2005, "high": 0.2146, "low": 0.1932, "close": 0.2143, "volume": 1188078.0, "close_time": 1731369599999, "quote_volume": 242282.58852, "trades": 1714, "taker_buy_base": 585453.1, "taker_buy_quote": 119300.58574 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2121, "high": 0.2147, "low": 0.1803, "close": 0.1944, "volume": 971879.4, "close_time": 1731455999999, "quote_volume": 191339.35276, "trades": 1678, "taker_buy_base": 473978.2, "taker_buy_quote": 93190.20314 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1939, "high": 0.1973, "low": 0.1726, "close": 0.1858, "volume": 1234421.0, "close_time": 1731542399999, "quote_volume": 229847.47133, "trades": 1459, "taker_buy_base": 582462.3, "taker_buy_quote": 108420.85872 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1866, "high": 0.2038, "low": 0.1808, "close": 0.188, "volume": 1458727.4, "close_time": 1731628799999, "quote_volume": 279768.41626, "trades": 1801, "taker_buy_base": 771003.2, "taker_buy_quote": 147580.78252 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1883, "high": 0.1959, "low": 0.181, "close": 0.1934, "volume": 806958.4, "close_time": 1731715199999, "quote_volume": 151568.97466, "trades": 1350, "taker_buy_base": 412142.5, "taker_buy_quote": 77647.09178 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.193, "high": 0.2279, "low": 0.1925, "close": 0.2164, "volume": 1757671.6, "close_time": 1731801599999, "quote_volume": 370021.8841, "trades": 2478, "taker_buy_base": 856190.0, "taker_buy_quote": 179560.8274 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.2159, "high": 0.2159, "low": 0.194, "close": 0.1988, "volume": 1028536.4, "close_time": 1731887999999, "quote_volume": 211623.5088, "trades": 1645, "taker_buy_base": 495455.2, "taker_buy_quote": 101993.63396 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1978, "high": 0.21, "low": 0.1959, "close": 0.2085, "volume": 892127.9, "close_time": 1731974399999, "quote_volume": 181855.26475, "trades": 1096, "taker_buy_base": 498283.0, "taker_buy_quote": 101498.67277 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2081, "high": 0.2083, "low": 0.1895, "close": 0.1959, "volume": 574120.5, "close_time": 1732060799999, "quote_volume": 113290.99169, "trades": 1327, "taker_buy_base": 254960.0, "taker_buy_quote": 50176.51972 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.1944, "high": 0.1944, "low": 0.1755, "close": 0.1795, "volume": 447668.4, "close_time": 1732147199999, "quote_volume": 83190.19306, "trades": 861, "taker_buy_base": 238340.0, "taker_buy_quote": 44137.65849 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.179, "high": 0.1986, "low": 0.1716, "close": 0.1953, "volume": 570304.9, "close_time": 1732233599999, "quote_volume": 106765.48968, "trades": 864, "taker_buy_base": 247824.8, "taker_buy_quote": 46528.6851 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.1961, "high": 0.1995, "low": 0.1848, "close": 0.1995, "volume": 647252.7, "close_time": 1732319999999, "quote_volume": 124387.09687, "trades": 1151, "taker_buy_base": 311759.7, "taker_buy_quote": 59871.53963 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.2, "high": 0.22, "low": 0.1987, "close": 0.2144, "volume": 1131211.0, "close_time": 1732406399999, "quote_volume": 236850.04295, "trades": 1658, "taker_buy_base": 478341.2, "taker_buy_quote": 100744.37883 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2156, "high": 0.2999, "low": 0.2156, "close": 0.2533, "volume": 2156593.5, "close_time": 1732492799999, "quote_volume": 513827.86478, "trades": 2933, "taker_buy_base": 1128967.9, "taker_buy_quote": 269022.30481 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.2514, "high": 0.2514, "low": 0.22, "close": 0.23, "volume": 727080.0, "close_time": 1732579199999, "quote_volume": 172434.47983, "trades": 810, "taker_buy_base": 364187.6, "taker_buy_quote": 86796.49296 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.2301, "high": 0.2373, "low": 0.2048, "close": 0.217, "volume": 688143.6, "close_time": 1732665599999, "quote_volume": 151674.36768, "trades": 838, "taker_buy_base": 291926.4, "taker_buy_quote": 64538.80944 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2156, "high": 0.2411, "low": 0.2122, "close": 0.2406, "volume": 738550.5, "close_time": 1732751999999, "quote_volume": 170257.28223, "trades": 678, "taker_buy_base": 403979.3, "taker_buy_quote": 92808.64005 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.2383, "high": 0.2449, "low": 0.2277, "close": 0.2405, "volume": 676442.5, "close_time": 1732838399999, "quote_volume": 160027.28375, "trades": 696, "taker_buy_base": 282402.8, "taker_buy_quote": 66547.94592 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.2384, "high": 0.25, "low": 0.2315, "close": 0.2465, "volume": 208696.5, "close_time": 1732924799999, "quote_volume": 50091.66607, "trades": 614, "taker_buy_base": 127195.4, "taker_buy_quote": 30529.20905 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.2452, "high": 0.265, "low": 0.2424, "close": 0.2557, "volume": 826764.4, "close_time": 1733011199999, "quote_volume": 210454.78076, "trades": 1904, "taker_buy_base": 378775.3, "taker_buy_quote": 96614.48436 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.2557, "high": 0.2666, "low": 0.2471, "close": 0.2605, "volume": 2531892.2, "close_time": 1733097599999, "quote_volume": 659606.14652, "trades": 3466, "taker_buy_base": 1602085.4, "taker_buy_quote": 417312.7538 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.259, "high": 0.2673, "low": 0.2306, "close": 0.2654, "volume": 1653097.4, "close_time": 1733183999999, "quote_volume": 407816.03773, "trades": 2127, "taker_buy_base": 803430.0, "taker_buy_quote": 198650.62149 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.2653, "high": 0.2785, "low": 0.2446, "close": 0.2764, "volume": 1209945.0, "close_time": 1733270399999, "quote_volume": 323681.51995, "trades": 1570, "taker_buy_base": 612806.4, "taker_buy_quote": 164016.00164 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.2734, "high": 0.2999, "low": 0.271, "close": 0.2786, "volume": 1853253.0, "close_time": 1733356799999, "quote_volume": 527804.96255, "trades": 1797, "taker_buy_base": 1090997.9, "taker_buy_quote": 311174.16446 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.2791, "high": 0.2865, "low": 0.26, "close": 0.2764, "volume": 1592357.5, "close_time": 1733443199999, "quote_volume": 440585.96153, "trades": 2358, "taker_buy_base": 751517.7, "taker_buy_quote": 207941.86702 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.281, "high": 0.3055, "low": 0.2785, "close": 0.2901, "volume": 1216698.9, "close_time": 1733529599999, "quote_volume": 355045.52072, "trades": 1676, "taker_buy_base": 607555.5, "taker_buy_quote": 177220.85132 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.2895, "high": 0.2953, "low": 0.2815, "close": 0.2878, "volume": 472781.9, "close_time": 1733615999999, "quote_volume": 136716.70066, "trades": 652, "taker_buy_base": 236649.4, "taker_buy_quote": 68585.79255 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.2874, "high": 0.2939, "low": 0.275, "close": 0.2878, "volume": 714320.8, "close_time": 1733702399999, "quote_volume": 201117.19215, "trades": 1025, "taker_buy_base": 382531.3, "taker_buy_quote": 108072.79803 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.2859, "high": 0.2859, "low": 0.1811, "close": 0.2264, "volume": 2748817.7, "close_time": 1733788799999, "quote_volume": 665714.72505, "trades": 2368, "taker_buy_base": 1316425.0, "taker_buy_quote": 321773.04804 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2259, "high": 0.2427, "low": 0.19, "close": 0.2207, "volume": 2133335.9, "close_time": 1733875199999, "quote_volume": 466543.70581, "trades": 1691, "taker_buy_base": 1078409.9, "taker_buy_quote": 237626.76508 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2208, "high": 0.2446, "low": 0.2101, "close": 0.2418, "volume": 1461716.9, "close_time": 1733961599999, "quote_volume": 340861.59066, "trades": 1198, "taker_buy_base": 678842.9, "taker_buy_quote": 159025.80576 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2407, "high": 0.2584, "low": 0.2379, "close": 0.2398, "volume": 849386.8, "close_time": 1734047999999, "quote_volume": 210504.00176, "trades": 1054, "taker_buy_base": 447189.5, "taker_buy_quote": 110428.1661 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2425, "high": 0.2455, "low": 0.2323, "close": 0.2372, "volume": 637220.8, "close_time": 1734134399999, "quote_volume": 151170.20736, "trades": 715, "taker_buy_base": 308121.8, "taker_buy_quote": 72861.93427 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2368, "high": 0.242, "low": 0.2175, "close": 0.2241, "volume": 1491595.7, "close_time": 1734220799999, "quote_volume": 337460.08494, "trades": 685, "taker_buy_base": 874016.1, "taker_buy_quote": 197368.565 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2235, "high": 0.2319, "low": 0.2146, "close": 0.2288, "volume": 507547.4, "close_time": 1734307199999, "quote_volume": 114592.52487, "trades": 493, "taker_buy_base": 278454.1, "taker_buy_quote": 63153.87127 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2306, "high": 0.2378, "low": 0.2156, "close": 0.2257, "volume": 968351.2, "close_time": 1734393599999, "quote_volume": 215430.27911, "trades": 672, "taker_buy_base": 661925.2, "taker_buy_quote": 146328.75189 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2246, "high": 0.226, "low": 0.2061, "close": 0.2084, "volume": 949654.8, "close_time": 1734479999999, "quote_volume": 208406.78957, "trades": 600, "taker_buy_base": 323193.6, "taker_buy_quote": 70495.81466 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.21, "high": 0.21, "low": 0.1812, "close": 0.1889, "volume": 608824.6, "close_time": 1734566399999, "quote_volume": 119857.09212, "trades": 789, "taker_buy_base": 243657.9, "taker_buy_quote": 48089.61614 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.1861, "high": 0.1901, "low": 0.16, "close": 0.1672, "volume": 1638701.7, "close_time": 1734652799999, "quote_volume": 285666.9423, "trades": 1062, "taker_buy_base": 879315.9, "taker_buy_quote": 152514.15868 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.166, "high": 0.1749, "low": 0.1426, "close": 0.1715, "volume": 1051772.3, "close_time": 1734739199999, "quote_volume": 169688.46938, "trades": 1018, "taker_buy_base": 480859.9, "taker_buy_quote": 77029.71939 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.1711, "high": 0.1851, "low": 0.1552, "close": 0.1581, "volume": 826474.9, "close_time": 1734825599999, "quote_volume": 139603.59771, "trades": 740, "taker_buy_base": 420077.6, "taker_buy_quote": 71358.9302 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.1582, "high": 0.1623, "low": 0.1505, "close": 0.1559, "volume": 1012304.5, "close_time": 1734911999999, "quote_volume": 160227.83481, "trades": 1017, "taker_buy_base": 468049.4, "taker_buy_quote": 74086.36998 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.1557, "high": 0.173, "low": 0.1515, "close": 0.1693, "volume": 1178904.2, "close_time": 1734998399999, "quote_volume": 191423.99617, "trades": 899, "taker_buy_base": 638950.6, "taker_buy_quote": 103942.18935 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.1693, "high": 0.1745, "low": 0.1633, "close": 0.1718, "volume": 930838.6, "close_time": 1735084799999, "quote_volume": 156679.7014, "trades": 736, "taker_buy_base": 449736.7, "taker_buy_quote": 75732.31008 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.1718, "high": 0.1735, "low": 0.1626, "close": 0.1654, "volume": 644809.4, "close_time": 1735171199999, "quote_volume": 107994.29237, "trades": 435, "taker_buy_base": 245575.2, "taker_buy_quote": 41225.64419 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.1659, "high": 0.1676, "low": 0.1522, "close": 0.1544, "volume": 567103.1, "close_time": 1735257599999, "quote_volume": 88790.93721, "trades": 400, "taker_buy_base": 264046.4, "taker_buy_quote": 41779.90996 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.1546, "high": 0.1709, "low": 0.154, "close": 0.1586, "volume": 798465.5, "close_time": 1735343999999, "quote_volume": 129531.40824, "trades": 556, "taker_buy_base": 402397.8, "taker_buy_quote": 65247.0762 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.1596, "high": 0.1681, "low": 0.1566, "close": 0.1655, "volume": 495901.5, "close_time": 1735430399999, "quote_volume": 80394.13384, "trades": 498, "taker_buy_base": 265058.5, "taker_buy_quote": 42976.32911 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.165, "high": 0.1665, "low": 0.156, "close": 0.1581, "volume": 508379.1, "close_time": 1735516799999, "quote_volume": 81891.86002, "trades": 623, "taker_buy_base": 258220.5, "taker_buy_quote": 41698.1088 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.1574, "high": 0.1637, "low": 0.1512, "close": 0.1568, "volume": 1399641.7, "close_time": 1735603199999, "quote_volume": 220948.54498, "trades": 1036, "taker_buy_base": 446290.0, "taker_buy_quote": 70730.24097 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.1571, "high": 0.1604, "low": 0.15, "close": 0.1536, "volume": 1090430.5, "close_time": 1735689599999, "quote_volume": 169678.06326, "trades": 1145, "taker_buy_base": 377147.1, "taker_buy_quote": 58749.89849 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.1547, "high": 0.1671, "low": 0.1502, "close": 0.1638, "volume": 2136567.3, "close_time": 1735775999999, "quote_volume": 338737.33556, "trades": 1046, "taker_buy_base": 1042972.2, "taker_buy_quote": 165245.50643 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.1645, "high": 0.1756, "low": 0.1645, "close": 0.17, "volume": 1276427.9, "close_time": 1735862399999, "quote_volume": 218949.33471, "trades": 694, "taker_buy_base": 608800.3, "taker_buy_quote": 104370.19876 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.1712, "high": 0.1789, "low": 0.162, "close": 0.1777, "volume": 3166391.2, "close_time": 1735948799999, "quote_volume": 538025.3696, "trades": 1671, "taker_buy_base": 1709265.4, "taker_buy_quote": 289137.97433 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.1779, "high": 0.18, "low": 0.1727, "close": 0.1766, "volume": 1232768.1, "close_time": 1736035199999, "quote_volume": 217055.37224, "trades": 885, "taker_buy_base": 639917.9, "taker_buy_quote": 112623.70911 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.1753, "high": 0.1772, "low": 0.1693, "close": 0.1765, "volume": 810111.3, "close_time": 1736121599999, "quote_volume": 140601.50013, "trades": 599, "taker_buy_base": 403729.2, "taker_buy_quote": 69955.23457 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.1765, "high": 0.1819, "low": 0.1716, "close": 0.1771, "volume": 1000307.4, "close_time": 1736207999999, "quote_volume": 175935.44429, "trades": 707, "taker_buy_base": 549559.5, "taker_buy_quote": 96294.90959 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.1758, "high": 0.1782, "low": 0.1545, "close": 0.1554, "volume": 939143.4, "close_time": 1736294399999, "quote_volume": 157891.05036, "trades": 675, "taker_buy_base": 485441.6, "taker_buy_quote": 82065.59994 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.1543, "high": 0.1573, "low": 0.1387, "close": 0.1468, "volume": 582361.7, "close_time": 1736380799999, "quote_volume": 86430.33493, "trades": 561, "taker_buy_base": 211910.9, "taker_buy_quote": 31877.18903 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.1464, "high": 0.1479, "low": 0.1364, "close": 0.14, "volume": 1624833.5, "close_time": 1736467199999, "quote_volume": 229415.59495, "trades": 773, "taker_buy_base": 801689.6, "taker_buy_quote": 113062.61577 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.1414, "high": 0.1469, "low": 0.1391, "close": 0.1441, "volume": 295941.7, "close_time": 1736553599999, "quote_volume": 42417.855, "trades": 282, "taker_buy_base": 158238.6, "taker_buy_quote": 22695.60512 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.1439, "high": 0.1454, "low": 0.1398, "close": 0.1431, "volume": 202562.4, "close_time": 1736639999999, "quote_volume": 28865.78531, "trades": 274, "taker_buy_base": 111426.6, "taker_buy_quote": 15858.82373 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1371, "close": 0.1389, "volume": 282371.8, "close_time": 1736726399999, "quote_volume": 39547.2911, "trades": 355, "taker_buy_base": 148719.5, "taker_buy_quote": 20840.51025 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.139, "high": 0.1449, "low": 0.1203, "close": 0.1312, "volume": 1019383.3, "close_time": 1736812799999, "quote_volume": 129764.00621, "trades": 835, "taker_buy_base": 469325.6, "taker_buy_quote": 59658.38638 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1313, "high": 0.14, "low": 0.1312, "close": 0.1386, "volume": 297127.6, "close_time": 1736899199999, "quote_volume": 39888.27159, "trades": 323, "taker_buy_base": 188469.4, "taker_buy_quote": 25270.53587 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.1387, "high": 0.1475, "low": 0.1327, "close": 0.1473, "volume": 634112.1, "close_time": 1736985599999, "quote_volume": 89212.78206, "trades": 563, "taker_buy_base": 264854.0, "taker_buy_quote": 37284.34343 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.1472, "high": 0.1475, "low": 0.1389, "close": 0.1418, "volume": 520405.3, "close_time": 1737071999999, "quote_volume": 74519.24323, "trades": 597, "taker_buy_base": 263996.5, "taker_buy_quote": 37824.75291 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.1428, "high": 0.1557, "low": 0.1426, "close": 0.155, "volume": 533191.3, "close_time": 1737158399999, "quote_volume": 79635.46388, "trades": 460, "taker_buy_base": 273901.3, "taker_buy_quote": 40884.17324 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.1544, "high": 0.1555, "low": 0.1372, "close": 0.1406, "volume": 631009.1, "close_time": 1737244799999, "quote_volume": 90079.01357, "trades": 541, "taker_buy_base": 261339.4, "taker_buy_quote": 37393.02254 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.1418, "high": 0.1456, "low": 0.1222, "close": 0.1245, "volume": 1009143.0, "close_time": 1737331199999, "quote_volume": 134269.358, "trades": 922, "taker_buy_base": 498639.8, "taker_buy_quote": 66405.93866 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1217, "high": 0.1368, "low": 0.1163, "close": 0.1238, "volume": 764870.9, "close_time": 1737417599999, "quote_volume": 97223.11815, "trades": 726, "taker_buy_base": 356664.7, "taker_buy_quote": 45425.74257 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.1221, "high": 0.1308, "low": 0.1177, "close": 0.1277, "volume": 505439.5, "close_time": 1737503999999, "quote_volume": 62494.01195, "trades": 395, "taker_buy_base": 232771.1, "taker_buy_quote": 28773.55974 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1276, "high": 0.1298, "low": 0.1229, "close": 0.1237, "volume": 264609.2, "close_time": 1737590399999, "quote_volume": 33560.64792, "trades": 275, "taker_buy_base": 138463.7, "taker_buy_quote": 17596.63994 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1223, "high": 0.1253, "low": 0.1177, "close": 0.1229, "volume": 332718.2, "close_time": 1737676799999, "quote_volume": 40231.93831, "trades": 347, "taker_buy_base": 168663.7, "taker_buy_quote": 20394.11164 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1218, "high": 0.124, "low": 0.1162, "close": 0.1162, "volume": 331812.6, "close_time": 1737763199999, "quote_volume": 40072.42509, "trades": 358, "taker_buy_base": 157680.0, "taker_buy_quote": 19054.00609 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1157, "high": 0.119, "low": 0.114, "close": 0.1167, "volume": 384436.7, "close_time": 1737849599999, "quote_volume": 44849.03556, "trades": 208, "taker_buy_base": 273477.3, "taker_buy_quote": 31877.32848 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.1179, "high": 0.1206, "low": 0.1136, "close": 0.1136, "volume": 230992.0, "close_time": 1737935999999, "quote_volume": 27274.3961, "trades": 462, "taker_buy_base": 126743.9, "taker_buy_quote": 14974.55985 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1003, "close": 0.1114, "volume": 1458849.9, "close_time": 1738022399999, "quote_volume": 156966.65125, "trades": 1959, "taker_buy_base": 767119.0, "taker_buy_quote": 82675.71989 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1124, "high": 0.1127, "low": 0.0954, "close": 0.0963, "volume": 1396052.4, "close_time": 1738108799999, "quote_volume": 145746.25481, "trades": 655, "taker_buy_base": 730019.9, "taker_buy_quote": 76418.55335 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.0959, "high": 0.1057, "low": 0.0952, "close": 0.1012, "volume": 1115303.2, "close_time": 1738195199999, "quote_volume": 110717.06073, "trades": 347, "taker_buy_base": 586432.3, "taker_buy_quote": 58093.78065 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1002, "high": 0.1086, "low": 0.099, "close": 0.1061, "volume": 1293522.1, "close_time": 1738281599999, "quote_volume": 136995.13299, "trades": 348, "taker_buy_base": 554712.0, "taker_buy_quote": 58612.7081 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.106, "high": 0.1128, "low": 0.1036, "close": 0.1069, "volume": 928307.8, "close_time": 1738367999999, "quote_volume": 100339.64783, "trades": 293, "taker_buy_base": 494041.8, "taker_buy_quote": 53342.58051 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.107, "high": 0.1099, "low": 0.0952, "close": 0.0967, "volume": 654381.2, "close_time": 1738454399999, "quote_volume": 68228.24136, "trades": 381, "taker_buy_base": 297210.7, "taker_buy_quote": 30967.8907 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0727, "close": 0.078, "volume": 2184098.5, "close_time": 1738540799999, "quote_volume": 177779.03318, "trades": 702, "taker_buy_base": 1056307.2, "taker_buy_quote": 85803.36465 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.0783, "high": 0.0803, "low": 0.0515, "close": 0.078, "volume": 2667666.8, "close_time": 1738627199999, "quote_volume": 189502.80364, "trades": 1105, "taker_buy_base": 1217808.5, "taker_buy_quote": 86504.56499 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.078, "high": 0.078, "low": 0.0682, "close": 0.0711, "volume": 1141072.4, "close_time": 1738713599999, "quote_volume": 81176.38867, "trades": 387, "taker_buy_base": 523385.5, "taker_buy_quote": 37558.86293 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.0711, "high": 0.0723, "low": 0.0679, "close": 0.0686, "volume": 815598.9, "close_time": 1738799999999, "quote_volume": 57105.33737, "trades": 217, "taker_buy_base": 467110.8, "taker_buy_quote": 32637.78408 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0631, "close": 0.0633, "volume": 1335059.8, "close_time": 1738886399999, "quote_volume": 88174.41965, "trades": 321, "taker_buy_base": 666469.4, "taker_buy_quote": 43713.78305 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0642, "high": 0.0691, "low": 0.0612, "close": 0.0638, "volume": 1402992.1, "close_time": 1738972799999, "quote_volume": 91314.64846, "trades": 373, "taker_buy_base": 689286.0, "taker_buy_quote": 44895.43657 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0638, "high": 0.0691, "low": 0.0627, "close": 0.0677, "volume": 1916315.2, "close_time": 1739059199999, "quote_volume": 126232.88744, "trades": 424, "taker_buy_base": 912142.6, "taker_buy_quote": 60171.46924 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.0674, "high": 0.0693, "low": 0.0612, "close": 0.0651, "volume": 397210.8, "close_time": 1739145599999, "quote_volume": 26479.49166, "trades": 262, "taker_buy_base": 198324.1, "taker_buy_quote": 13259.3625 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.0655, "high": 0.0688, "low": 0.0625, "close": 0.0679, "volume": 247033.3, "close_time": 1739231999999, "quote_volume": 16434.74529, "trades": 211, "taker_buy_base": 169551.1, "taker_buy_quote": 11282.71808 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.0674, "high": 0.0704, "low": 0.0639, "close": 0.0653, "volume": 262263.5, "close_time": 1739318399999, "quote_volume": 17633.77631, "trades": 212, "taker_buy_base": 142915.3, "taker_buy_quote": 9678.46403 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.0655, "high": 0.0725, "low": 0.0637, "close": 0.0715, "volume": 664816.0, "close_time": 1739404799999, "quote_volume": 43893.57718, "trades": 440, "taker_buy_base": 342786.4, "taker_buy_quote": 22669.03779 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.0711, "high": 0.0728, "low": 0.0668, "close": 0.0693, "volume": 204020.8, "close_time": 1739491199999, "quote_volume": 14182.94177, "trades": 237, "taker_buy_base": 98735.3, "taker_buy_quote": 6890.06004 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.0693, "high": 0.0727, "low": 0.0683, "close": 0.0705, "volume": 240889.4, "close_time": 1739577599999, "quote_volume": 17046.08765, "trades": 211, "taker_buy_base": 103760.4, "taker_buy_quote": 7337.93527 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.0701, "high": 0.071, "low": 0.0657, "close": 0.0662, "volume": 103475.6, "close_time": 1739663999999, "quote_volume": 7102.13574, "trades": 121, "taker_buy_base": 53674.1, "taker_buy_quote": 3711.67134 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.0666, "high": 0.0687, "low": 0.0643, "close": 0.0658, "volume": 193421.9, "close_time": 1739750399999, "quote_volume": 12910.34316, "trades": 132, "taker_buy_base": 95250.8, "taker_buy_quote": 6336.62743 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.066, "high": 0.0681, "low": 0.0619, "close": 0.0633, "volume": 572493.5, "close_time": 1739836799999, "quote_volume": 36621.73792, "trades": 248, "taker_buy_base": 108926.8, "taker_buy_quote": 7107.54754 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0559, "close": 0.0587, "volume": 341460.7, "close_time": 1739923199999, "quote_volume": 20302.06884, "trades": 214, "taker_buy_base": 197833.5, "taker_buy_quote": 11725.28197 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.0589, "high": 0.0605, "low": 0.0579, "close": 0.0601, "volume": 162547.0, "close_time": 1740009599999, "quote_volume": 9685.30203, "trades": 115, "taker_buy_base": 73669.5, "taker_buy_quote": 4399.07772 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.0601, "high": 0.0635, "low": 0.0599, "close": 0.0634, "volume": 164786.5, "close_time": 1740095999999, "quote_volume": 10142.25477, "trades": 133, "taker_buy_base": 85414.3, "taker_buy_quote": 5270.0126 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.0638, "high": 0.0689, "low": 0.0609, "close": 0.0622, "volume": 370306.1, "close_time": 1740182399999, "quote_volume": 24330.46827, "trades": 354, "taker_buy_base": 158964.7, "taker_buy_quote": 10406.37306 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.0621, "high": 0.0663, "low": 0.0615, "close": 0.0656, "volume": 174748.9, "close_time": 1740268799999, "quote_volume": 11099.85152, "trades": 583, "taker_buy_base": 71127.2, "taker_buy_quote": 4542.83562 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0623, "close": 0.0632, "volume": 257295.3, "close_time": 1740355199999, "quote_volume": 16333.2075, "trades": 244, "taker_buy_base": 85761.6, "taker_buy_quote": 5483.50886 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0515, "close": 0.0525, "volume": 384926.2, "close_time": 1740441599999, "quote_volume": 21591.18015, "trades": 412, "taker_buy_base": 145902.8, "taker_buy_quote": 8269.80512 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0528, "high": 0.0543, "low": 0.0484, "close": 0.0536, "volume": 741767.3, "close_time": 1740527999999, "quote_volume": 38034.28249, "trades": 412, "taker_buy_base": 302803.8, "taker_buy_quote": 15681.0074 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0536, "high": 0.0553, "low": 0.0512, "close": 0.0548, "volume": 251892.7, "close_time": 1740614399999, "quote_volume": 13567.17816, "trades": 210, "taker_buy_base": 118453.7, "taker_buy_quote": 6386.07113 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0543, "high": 0.0597, "low": 0.0536, "close": 0.0553, "volume": 7445205.1, "close_time": 1740700799999, "quote_volume": 441079.22803, "trades": 274, "taker_buy_base": 6782902.6, "taker_buy_quote": 403669.52086 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0549, "high": 0.0567, "low": 0.0501, "close": 0.0555, "volume": 558501.2, "close_time": 1740787199999, "quote_volume": 29685.74749, "trades": 368, "taker_buy_base": 325274.1, "taker_buy_quote": 17408.33375 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0523, "close": 0.0539, "volume": 275754.8, "close_time": 1740873599999, "quote_volume": 14888.76786, "trades": 202, "taker_buy_base": 126360.1, "taker_buy_quote": 6838.77262 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0536, "high": 0.0592, "low": 0.0524, "close": 0.0592, "volume": 369002.0, "close_time": 1740959999999, "quote_volume": 20996.27469, "trades": 353, "taker_buy_base": 192010.6, "taker_buy_quote": 10984.94846 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0478, "close": 0.0485, "volume": 324136.6, "close_time": 1741046399999, "quote_volume": 16895.78429, "trades": 314, "taker_buy_base": 118755.9, "taker_buy_quote": 6155.0041 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0482, "high": 0.0496, "low": 0.0414, "close": 0.0461, "volume": 1115662.7, "close_time": 1741132799999, "quote_volume": 50162.85947, "trades": 699, "taker_buy_base": 620820.6, "taker_buy_quote": 27909.09276 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0461, "high": 0.0488, "low": 0.0451, "close": 0.0478, "volume": 333360.1, "close_time": 1741219199999, "quote_volume": 15665.58797, "trades": 299, "taker_buy_base": 156599.6, "taker_buy_quote": 7351.44193 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0473, "high": 0.04871, "low": 0.04615, "close": 0.04715, "volume": 449813.5, "close_time": 1741305599999, "quote_volume": 21505.55188, "trades": 252, "taker_buy_base": 150013.2, "taker_buy_quote": 7176.148937 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.04704, "high": 0.04887, "low": 0.04386, "close": 0.04606, "volume": 844410.0, "close_time": 1741391999999, "quote_volume": 39063.294742, "trades": 349, "taker_buy_base": 295860.1, "taker_buy_quote": 13958.078548 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.04602, "high": 0.0463, "low": 0.04368, "close": 0.0449, "volume": 580415.6, "close_time": 1741478399999, "quote_volume": 26069.856583, "trades": 350, "taker_buy_base": 375543.9, "taker_buy_quote": 16891.76785 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.04479, "high": 0.04497, "low": 0.038, "close": 0.0389, "volume": 597656.5, "close_time": 1741564799999, "quote_volume": 24677.464345, "trades": 518, "taker_buy_base": 239094.6, "taker_buy_quote": 9930.851878 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0389, "high": 0.04186, "low": 0.03482, "close": 0.03685, "volume": 672693.4, "close_time": 1741651199999, "quote_volume": 26247.457856, "trades": 483, "taker_buy_base": 276526.2, "taker_buy_quote": 10788.614998 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.03627, "high": 0.0387, "low": 0.03333, "close": 0.03763, "volume": 599438.9, "close_time": 1741737599999, "quote_volume": 22056.689144, "trades": 348, "taker_buy_base": 311860.9, "taker_buy_quote": 11485.897335 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.03751, "high": 0.0399, "low": 0.03676, "close": 0.0389, "volume": 215284.2, "close_time": 1741823999999, "quote_volume": 8282.838332, "trades": 158, "taker_buy_base": 122848.2, "taker_buy_quote": 4716.122516 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.03856, "high": 0.03916, "low": 0.03678, "close": 0.03802, "volume": 262265.7, "close_time": 1741910399999, "quote_volume": 10023.113063, "trades": 189, "taker_buy_base": 141907.6, "taker_buy_quote": 5445.366084 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.03826, "high": 0.0405, "low": 0.03815, "close": 0.03941, "volume": 400561.7, "close_time": 1741996799999, "quote_volume": 15817.262039, "trades": 130, "taker_buy_base": 71925.9, "taker_buy_quote": 2830.805735 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.03903, "high": 0.04068, "low": 0.03875, "close": 0.0403, "volume": 135176.4, "close_time": 1742083199999, "quote_volume": 5381.147166, "trades": 98, "taker_buy_base": 110932.1, "taker_buy_quote": 4423.461865 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.04018, "high": 0.04055, "low": 0.03737, "close": 0.03744, "volume": 432222.1, "close_time": 1742169599999, "quote_volume": 16662.488107, "trades": 219, "taker_buy_base": 205917.7, "taker_buy_quote": 7940.59509 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.03757, "high": 0.04138, "low": 0.03757, "close": 0.04075, "volume": 1329967.0, "close_time": 1742255999999, "quote_volume": 53386.715878, "trades": 413, "taker_buy_base": 720819.5, "taker_buy_quote": 29026.390839 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.04075, "high": 0.04079, "low": 0.0374, "close": 0.03851, "volume": 1005070.8, "close_time": 1742342399999, "quote_volume": 39393.422551, "trades": 803, "taker_buy_base": 311305.9, "taker_buy_quote": 12154.013446 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.03861, "high": 0.0395, "low": 0.03794, "close": 0.0392, "volume": 1810386.7, "close_time": 1742428799999, "quote_volume": 69991.956713, "trades": 2384, "taker_buy_base": 857790.8, "taker_buy_quote": 33271.426766 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.03927, "high": 0.03931, "low": 0.03679, "close": 0.03714, "volume": 873831.8, "close_time": 1742515199999, "quote_volume": 32951.678089, "trades": 898, "taker_buy_base": 329028.1, "taker_buy_quote": 12421.316834 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.03723, "high": 0.03905, "low": 0.036, "close": 0.03662, "volume": 1336986.4, "close_time": 1742601599999, "quote_volume": 49839.488712, "trades": 586, "taker_buy_base": 862565.8, "taker_buy_quote": 32070.19558 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.03667, "high": 0.03883, "low": 0.03667, "close": 0.03773, "volume": 775751.0, "close_time": 1742687999999, "quote_volume": 29455.863676, "trades": 479, "taker_buy_base": 455639.6, "taker_buy_quote": 17323.694488 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.03765, "high": 0.03985, "low": 0.03739, "close": 0.03835, "volume": 1322256.1, "close_time": 1742774399999, "quote_volume": 50952.074427, "trades": 658, "taker_buy_base": 612493.2, "taker_buy_quote": 23618.682853 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.03827, "high": 0.03986, "low": 0.03751, "close": 0.0394, "volume": 1339195.6, "close_time": 1742860799999, "quote_volume": 52179.969665, "trades": 932, "taker_buy_base": 647157.2, "taker_buy_quote": 25223.731024 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0395, "high": 0.04044, "low": 0.03845, "close": 0.04044, "volume": 1170972.9, "close_time": 1742947199999, "quote_volume": 46449.552332, "trades": 486, "taker_buy_base": 615550.9, "taker_buy_quote": 24437.093518 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0402, "high": 0.04091, "low": 0.03801, "close": 0.03856, "volume": 2086601.7, "close_time": 1743033599999, "quote_volume": 82375.059364, "trades": 816, "taker_buy_base": 1086629.2, "taker_buy_quote": 43080.426505 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.03885, "high": 0.0397, "low": 0.03767, "close": 0.03859, "volume": 1070401.4, "close_time": 1743119999999, "quote_volume": 41488.766826, "trades": 471, "taker_buy_base": 591710.4, "taker_buy_quote": 22987.449582 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.0384, "high": 0.03874, "low": 0.03325, "close": 0.03405, "volume": 1379012.4, "close_time": 1743206399999, "quote_volume": 47767.918262, "trades": 771, "taker_buy_base": 577593.4, "taker_buy_quote": 19956.487517 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.03405, "high": 0.03421, "low": 0.03018, "close": 0.03122, "volume": 2150446.2, "close_time": 1743292799999, "quote_volume": 67602.000145, "trades": 1149, "taker_buy_base": 703626.6, "taker_buy_quote": 22451.99364 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.03107, "high": 0.03285, "low": 0.03069, "close": 0.03196, "volume": 1442422.7, "close_time": 1743379199999, "quote_volume": 46213.000056, "trades": 827, "taker_buy_base": 771235.8, "taker_buy_quote": 24703.094805 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.03207, "high": 0.03236, "low": 0.027, "close": 0.02946, "volume": 2849562.0, "close_time": 1743465599999, "quote_volume": 85982.856915, "trades": 1354, "taker_buy_base": 1051298.3, "taker_buy_quote": 31717.328478 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.02937, "high": 0.03132, "low": 0.02863, "close": 0.0296, "volume": 2980256.9, "close_time": 1743551999999, "quote_volume": 88481.045135, "trades": 1231, "taker_buy_base": 942082.4, "taker_buy_quote": 28070.981176 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0296, "high": 0.02962, "low": 0.02501, "close": 0.02548, "volume": 3065455.4, "close_time": 1743638399999, "quote_volume": 84139.063897, "trades": 1877, "taker_buy_base": 1312247.8, "taker_buy_quote": 36036.584456 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.02549, "high": 0.0265, "low": 0.02356, "close": 0.02481, "volume": 2445440.5, "close_time": 1743724799999, "quote_volume": 61147.012605, "trades": 1134, "taker_buy_base": 1227420.2, "taker_buy_quote": 30756.254216 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.02479, "high": 0.0252, "low": 0.02337, "close": 0.02426, "volume": 1878009.0, "close_time": 1743811199999, "quote_volume": 45813.989165, "trades": 1154, "taker_buy_base": 1003656.2, "taker_buy_quote": 24502.302205 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.02412, "high": 0.02474, "low": 0.02334, "close": 0.02381, "volume": 1399624.6, "close_time": 1743897599999, "quote_volume": 33518.236088, "trades": 566, "taker_buy_base": 711776.8, "taker_buy_quote": 17175.417437 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.02364, "high": 0.0239, "low": 0.02018, "close": 0.02073, "volume": 2715177.9, "close_time": 1743983999999, "quote_volume": 59224.028507, "trades": 1275, "taker_buy_base": 1192076.4, "taker_buy_quote": 25998.065168 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.02085, "high": 0.0224, "low": 0.01858, "close": 0.02158, "volume": 5426042.6, "close_time": 1744070399999, "quote_volume": 110978.664758, "trades": 1789, "taker_buy_base": 2517151.0, "taker_buy_quote": 51577.13703 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0216, "high": 0.02211, "low": 0.02022, "close": 0.0203, "volume": 2576399.0, "close_time": 1744156799999, "quote_volume": 54884.392406, "trades": 617, "taker_buy_base": 1157151.0, "taker_buy_quote": 24642.819604 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.02036, "high": 0.02341, "low": 0.01943, "close": 0.02306, "volume": 2083945.1, "close_time": 1744243199999, "quote_volume": 45465.792416, "trades": 852, "taker_buy_base": 1165917.1, "taker_buy_quote": 25548.286309 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.02298, "high": 0.02304, "low": 0.02159, "close": 0.02271, "volume": 2074801.8, "close_time": 1744329599999, "quote_volume": 46522.136865, "trades": 689, "taker_buy_base": 1010573.7, "taker_buy_quote": 22698.510903 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.02271, "high": 0.02859, "low": 0.02246, "close": 0.02634, "volume": 11665240.1, "close_time": 1744415999999, "quote_volume": 306335.48329, "trades": 3505, "taker_buy_base": 5598064.0, "taker_buy_quote": 146579.372603 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.02634, "high": 0.02872, "low": 0.02625, "close": 0.02808, "volume": 5311953.8, "close_time": 1744502399999, "quote_volume": 144678.145307, "trades": 1146, "taker_buy_base": 2575589.2, "taker_buy_quote": 70160.744883 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.02803, "high": 0.02821, "low": 0.02548, "close": 0.02606, "volume": 2787947.5, "close_time": 1744588799999, "quote_volume": 74705.885548, "trades": 1082, "taker_buy_base": 1357269.3, "taker_buy_quote": 36365.184443 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.02614, "high": 0.02696, "low": 0.0253, "close": 0.0257, "volume": 2978858.9, "close_time": 1744675199999, "quote_volume": 77879.0232, "trades": 1104, "taker_buy_base": 1636165.2, "taker_buy_quote": 42848.272627 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.02563, "high": 0.02665, "low": 0.02406, "close": 0.02419, "volume": 4389220.8, "close_time": 1744761599999, "quote_volume": 112067.550758, "trades": 1305, "taker_buy_base": 2479590.0, "taker_buy_quote": 63727.153631 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.02422, "high": 0.0247, "low": 0.0234, "close": 0.024, "volume": 1790505.8, "close_time": 1744847999999, "quote_volume": 43206.458684, "trades": 743, "taker_buy_base": 824212.6, "taker_buy_quote": 19868.564507 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.02401, "high": 0.02512, "low": 0.02396, "close": 0.02452, "volume": 1142602.5, "close_time": 1744934399999, "quote_volume": 28147.744586, "trades": 377, "taker_buy_base": 609481.0, "taker_buy_quote": 15034.35781 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0247, "high": 0.02755, "low": 0.02446, "close": 0.02734, "volume": 2054174.5, "close_time": 1745020799999, "quote_volume": 54550.392599, "trades": 829, "taker_buy_base": 793546.4, "taker_buy_quote": 21109.087921 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.02752, "high": 0.03606, "low": 0.02691, "close": 0.03038, "volume": 11574983.0, "close_time": 1745107199999, "quote_volume": 356109.537068, "trades": 3158, "taker_buy_base": 6407179.9, "taker_buy_quote": 196408.260361 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03054, "high": 0.03246, "low": 0.03005, "close": 0.03059, "volume": 6974463.4, "close_time": 1745193599999, "quote_volume": 218431.634749, "trades": 1458, "taker_buy_base": 3123982.7, "taker_buy_quote": 98029.666152 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03044, "high": 0.0535, "low": 0.03042, "close": 0.04509, "volume": 56450383.3, "close_time": 1745279999999, "quote_volume": 2584548.54196, "trades": 17432, "taker_buy_base": 28431759.4, "taker_buy_quote": 1303137.820274 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.04502, "high": 0.05232, "low": 0.03877, "close": 0.04175, "volume": 28800777.7, "close_time": 1745366399999, "quote_volume": 1255289.343925, "trades": 8308, "taker_buy_base": 14165105.9, "taker_buy_quote": 622555.342496 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04157, "high": 0.04651, "low": 0.0404, "close": 0.0416, "volume": 20703261.6, "close_time": 1745452799999, "quote_volume": 891426.637744, "trades": 4850, "taker_buy_base": 10276111.5, "taker_buy_quote": 442829.415619 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.04136, "high": 0.04431, "low": 0.03905, "close": 0.04253, "volume": 11072279.9, "close_time": 1745539199999, "quote_volume": 457753.843499, "trades": 3324, "taker_buy_base": 4897267.8, "taker_buy_quote": 203134.149832 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04257, "high": 0.04468, "low": 0.04066, "close": 0.0415, "volume": 4838519.7, "close_time": 1745625599999, "quote_volume": 204393.291912, "trades": 1254, "taker_buy_base": 2493960.1, "taker_buy_quote": 105530.785252 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04164, "high": 0.04454, "low": 0.0407, "close": 0.04221, "volume": 6734914.2, "close_time": 1745711999999, "quote_volume": 282692.034814, "trades": 1631, "taker_buy_base": 3373671.6, "taker_buy_quote": 141777.854028 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04215, "high": 0.04222, "low": 0.03856, "close": 0.03888, "volume": 9922178.5, "close_time": 1745798399999, "quote_volume": 390769.426913, "trades": 1854, "taker_buy_base": 4881459.2, "taker_buy_quote": 191681.114352 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03888, "high": 0.04208, "low": 0.03698, "close": 0.03994, "volume": 9733475.4, "close_time": 1745884799999, "quote_volume": 388264.678607, "trades": 2193, "taker_buy_base": 4826261.5, "taker_buy_quote": 191906.613606 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04015, "high": 0.04076, "low": 0.03825, "close": 0.03942, "volume": 8322290.4, "close_time": 1745971199999, "quote_volume": 329166.23171, "trades": 1611, "taker_buy_base": 4149889.1, "taker_buy_quote": 163941.950114 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.03942, "high": 0.04597, "low": 0.03879, "close": 0.04113, "volume": 12973543.3, "close_time": 1746057599999, "quote_volume": 529776.658816, "trades": 4205, "taker_buy_base": 6467762.7, "taker_buy_quote": 263670.085754 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.04119, "high": 0.04188, "low": 0.03975, "close": 0.04033, "volume": 10398334.4, "close_time": 1746143999999, "quote_volume": 422484.927681, "trades": 2785, "taker_buy_base": 5026216.5, "taker_buy_quote": 204166.2159 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04031, "high": 0.04198, "low": 0.03934, "close": 0.04042, "volume": 8860543.7, "close_time": 1746230399999, "quote_volume": 357537.580925, "trades": 2536, "taker_buy_base": 4580049.6, "taker_buy_quote": 184850.730322 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04041, "high": 0.04099, "low": 0.03512, "close": 0.03546, "volume": 4190759.7, "close_time": 1746316799999, "quote_volume": 159856.589437, "trades": 1489, "taker_buy_base": 2027110.3, "taker_buy_quote": 77359.601127 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.03546, "high": 0.03599, "low": 0.03432, "close": 0.03537, "volume": 2876246.0, "close_time": 1746403199999, "quote_volume": 101247.353917, "trades": 1104, "taker_buy_base": 1318359.6, "taker_buy_quote": 46400.040236 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03537, "high": 0.03582, "low": 0.03374, "close": 0.03459, "volume": 1965552.9, "close_time": 1746489599999, "quote_volume": 68289.704169, "trades": 780, "taker_buy_base": 975968.7, "taker_buy_quote": 33867.130323 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03467, "high": 0.03558, "low": 0.03219, "close": 0.03386, "volume": 7875890.3, "close_time": 1746575999999, "quote_volume": 268469.03501, "trades": 2494, "taker_buy_base": 3931107.9, "taker_buy_quote": 133965.21863 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03376, "high": 0.03555, "low": 0.03337, "close": 0.03542, "volume": 19432036.4, "close_time": 1746662399999, "quote_volume": 665975.332433, "trades": 18243, "taker_buy_base": 9470407.0, "taker_buy_quote": 324549.333417 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03544, "high": 0.0425, "low": 0.03532, "close": 0.04116, "volume": 22254119.4, "close_time": 1746748799999, "quote_volume": 853586.569879, "trades": 17930, "taker_buy_base": 10571889.0, "taker_buy_quote": 405965.137566 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.04138, "high": 0.049, "low": 0.0413, "close": 0.04895, "volume": 14018062.8, "close_time": 1746835199999, "quote_volume": 629092.870642, "trades": 8136, "taker_buy_base": 7472161.1, "taker_buy_quote": 335377.035511 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04896, "high": 0.06, "low": 0.04766, "close": 0.05526, "volume": 38004970.8, "close_time": 1746921599999, "quote_volume": 2075169.481251, "trades": 20924, "taker_buy_base": 18626555.9, "taker_buy_quote": 1019091.523829 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.05525, "high": 0.06258, "low": 0.05271, "close": 0.06018, "volume": 12069877.4, "close_time": 1747007999999, "quote_volume": 685338.286024, "trades": 13058, "taker_buy_base": 6285343.3, "taker_buy_quote": 357560.945085 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.06016, "high": 0.06492, "low": 0.05556, "close": 0.05836, "volume": 15039057.0, "close_time": 1747094399999, "quote_volume": 897995.989321, "trades": 15776, "taker_buy_base": 7364478.5, "taker_buy_quote": 440107.472682 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.05844, "high": 0.06487, "low": 0.05375, "close": 0.06407, "volume": 7810800.8, "close_time": 1747180799999, "quote_volume": 460290.304776, "trades": 5508, "taker_buy_base": 3532364.9, "taker_buy_quote": 209478.080751 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.06441, "high": 0.06604, "low": 0.05851, "close": 0.05895, "volume": 7222871.6, "close_time": 1747267199999, "quote_volume": 444069.848882, "trades": 2923, "taker_buy_base": 3398744.5, "taker_buy_quote": 209673.602604 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.05924, "high": 0.0597, "low": 0.05136, "close": 0.05292, "volume": 11784360.1, "close_time": 1747353599999, "quote_volume": 638666.826413, "trades": 4301, "taker_buy_base": 5652043.8, "taker_buy_quote": 304209.579859 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0531, "high": 0.05565, "low": 0.04958, "close": 0.05019, "volume": 8656269.2, "close_time": 1747439999999, "quote_volume": 457569.609572, "trades": 6956, "taker_buy_base": 3381973.6, "taker_buy_quote": 177472.473193 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0502, "high": 0.05058, "low": 0.04604, "close": 0.04759, "volume": 8849457.4, "close_time": 1747526399999, "quote_volume": 420299.813379, "trades": 17606, "taker_buy_base": 4122358.1, "taker_buy_quote": 195517.951047 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.04755, "high": 0.05379, "low": 0.0471, "close": 0.05177, "volume": 11378411.3, "close_time": 1747612799999, "quote_volume": 572890.906682, "trades": 23242, "taker_buy_base": 5758968.2, "taker_buy_quote": 289752.190356 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.05177, "high": 0.05214, "low": 0.04609, "close": 0.0492, "volume": 8669152.7, "close_time": 1747699199999, "quote_volume": 419204.366289, "trades": 20468, "taker_buy_base": 4382985.8, "taker_buy_quote": 211952.482484 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04917, "high": 0.05044, "low": 0.04671, "close": 0.04942, "volume": 5851211.8, "close_time": 1747785599999, "quote_volume": 284069.287264, "trades": 14543, "taker_buy_base": 2882122.1, "taker_buy_quote": 140236.187012 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04942, "high": 0.05502, "low": 0.04831, "close": 0.05327, "volume": 6602738.2, "close_time": 1747871999999, "quote_volume": 345367.310968, "trades": 2927, "taker_buy_base": 3224275.4, "taker_buy_quote": 168775.167261 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0533, "high": 0.05904, "low": 0.05299, "close": 0.05862, "volume": 4810898.7, "close_time": 1747958399999, "quote_volume": 273763.880651, "trades": 3568, "taker_buy_base": 2149945.6, "taker_buy_quote": 122479.992277 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.05863, "high": 0.061, "low": 0.0509, "close": 0.05151, "volume": 8014295.4, "close_time": 1748044799999, "quote_volume": 446187.349384, "trades": 3958, "taker_buy_base": 3299380.6, "taker_buy_quote": 183667.687294 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.05151, "high": 0.05252, "low": 0.04976, "close": 0.05049, "volume": 3130045.9, "close_time": 1748131199999, "quote_volume": 160513.772159, "trades": 3888, "taker_buy_base": 1554399.7, "taker_buy_quote": 79792.216172 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.05052, "high": 0.05114, "low": 0.04566, "close": 0.05069, "volume": 3975130.5, "close_time": 1748217599999, "quote_volume": 191071.400444, "trades": 5391, "taker_buy_base": 1971498.2, "taker_buy_quote": 94881.074536 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.05074, "high": 0.05691, "low": 0.05063, "close": 0.05316, "volume": 9720090.3, "close_time": 1748303999999, "quote_volume": 529788.174017, "trades": 11238, "taker_buy_base": 4702264.9, "taker_buy_quote": 255744.990733 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.05326, "high": 0.0581, "low": 0.05128, "close": 0.0562, "volume": 6796677.5, "close_time": 1748390399999, "quote_volume": 380737.286998, "trades": 7435, "taker_buy_base": 3213327.9, "taker_buy_quote": 180173.379068 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05607, "high": 0.05735, "low": 0.0539, "close": 0.05603, "volume": 4094819.4, "close_time": 1748476799999, "quote_volume": 226476.57987, "trades": 5326, "taker_buy_base": 2060204.3, "taker_buy_quote": 114110.313372 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05606, "high": 0.05768, "low": 0.05123, "close": 0.05171, "volume": 7562348.8, "close_time": 1748563199999, "quote_volume": 403841.922165, "trades": 7158, "taker_buy_base": 3903832.3, "taker_buy_quote": 208403.832641 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05173, "high": 0.05219, "low": 0.04199, "close": 0.04226, "volume": 11063998.0, "close_time": 1748649599999, "quote_volume": 521754.826885, "trades": 7381, "taker_buy_base": 5674932.0, "taker_buy_quote": 267228.148184 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.04231, "high": 0.04496, "low": 0.04072, "close": 0.04407, "volume": 6362519.9, "close_time": 1748735999999, "quote_volume": 273408.908704, "trades": 5365, "taker_buy_base": 2965963.2, "taker_buy_quote": 128086.669975 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.04397, "high": 0.04843, "low": 0.04246, "close": 0.04704, "volume": 8206090.2, "close_time": 1748822399999, "quote_volume": 375907.188328, "trades": 5798, "taker_buy_base": 4484883.3, "taker_buy_quote": 205588.040852 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.04697, "high": 0.04733, "low": 0.04425, "close": 0.0467, "volume": 6222445.4, "close_time": 1748908799999, "quote_volume": 282264.276157, "trades": 5183, "taker_buy_base": 3713821.3, "taker_buy_quote": 168527.093942 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04673, "high": 0.04869, "low": 0.04596, "close": 0.04677, "volume": 4512405.4, "close_time": 1748995199999, "quote_volume": 214293.559521, "trades": 4547, "taker_buy_base": 1935152.7, "taker_buy_quote": 91867.800323 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04674, "high": 0.04769, "low": 0.04368, "close": 0.04401, "volume": 4102132.3, "close_time": 1749081599999, "quote_volume": 186469.445917, "trades": 4691, "taker_buy_base": 1896171.5, "taker_buy_quote": 86481.178513 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.04399, "high": 0.04473, "low": 0.04008, "close": 0.04116, "volume": 7062717.5, "close_time": 1749167999999, "quote_volume": 299880.013718, "trades": 6558, "taker_buy_base": 3154550.8, "taker_buy_quote": 133969.649781 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.04119, "high": 0.046, "low": 0.0405, "close": 0.04151, "volume": 9082853.2, "close_time": 1749254399999, "quote_volume": 383613.280179, "trades": 5659, "taker_buy_base": 4848319.3, "taker_buy_quote": 205493.237597 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.04152, "high": 0.04422, "low": 0.04151, "close": 0.04359, "volume": 5318799.2, "close_time": 1749340799999, "quote_volume": 230881.240111, "trades": 4530, "taker_buy_base": 2879400.9, "taker_buy_quote": 125065.255799 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.04352, "high": 0.04394, "low": 0.042, "close": 0.04299, "volume": 3905653.0, "close_time": 1749427199999, "quote_volume": 167412.663749, "trades": 3904, "taker_buy_base": 1863289.7, "taker_buy_quote": 79952.711697 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.04298, "high": 0.04702, "low": 0.04155, "close": 0.04693, "volume": 4872261.1, "close_time": 1749513599999, "quote_volume": 214391.447996, "trades": 4424, "taker_buy_base": 2686154.6, "taker_buy_quote": 118598.120863 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.04691, "high": 0.0487, "low": 0.04511, "close": 0.04816, "volume": 5842175.1, "close_time": 1749599999999, "quote_volume": 274217.233591, "trades": 5984, "taker_buy_base": 2797467.1, "taker_buy_quote": 131455.245925 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04814, "high": 0.04835, "low": 0.04396, "close": 0.04457, "volume": 4907191.4, "close_time": 1749686399999, "quote_volume": 228927.100907, "trades": 5249, "taker_buy_base": 2528212.7, "taker_buy_quote": 117918.524489 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04448, "high": 0.04463, "low": 0.04047, "close": 0.04094, "volume": 8340277.1, "close_time": 1749772799999, "quote_volume": 354144.01228, "trades": 6562, "taker_buy_base": 4149200.2, "taker_buy_quote": 176313.54642 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04075, "high": 0.04082, "low": 0.03656, "close": 0.03888, "volume": 8819539.0, "close_time": 1749859199999, "quote_volume": 335209.652859, "trades": 6405, "taker_buy_base": 4539946.4, "taker_buy_quote": 171724.68489 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03886, "high": 0.03909, "low": 0.03673, "close": 0.03787, "volume": 4057583.3, "close_time": 1749945599999, "quote_volume": 153483.469689, "trades": 3069, "taker_buy_base": 2050645.9, "taker_buy_quote": 77781.877064 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03787, "high": 0.03865, "low": 0.03678, "close": 0.03752, "volume": 3770808.4, "close_time": 1750031999999, "quote_volume": 142085.236591, "trades": 3156, "taker_buy_base": 1890768.2, "taker_buy_quote": 71264.006978 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03758, "high": 0.04162, "low": 0.03621, "close": 0.03639, "volume": 8266374.7, "close_time": 1750118399999, "quote_volume": 324736.890092, "trades": 6370, "taker_buy_base": 3699448.7, "taker_buy_quote": 146147.037671 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03645, "high": 0.03716, "low": 0.03326, "close": 0.03367, "volume": 5298268.5, "close_time": 1750204799999, "quote_volume": 187044.735899, "trades": 4057, "taker_buy_base": 2888557.9, "taker_buy_quote": 102253.840365 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03369, "high": 0.03435, "low": 0.032, "close": 0.03403, "volume": 5351750.9, "close_time": 1750291199999, "quote_volume": 178909.793944, "trades": 3177, "taker_buy_base": 2699166.9, "taker_buy_quote": 90256.638452 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03405, "high": 0.03463, "low": 0.03176, "close": 0.03253, "volume": 4332162.5, "close_time": 1750377599999, "quote_volume": 142716.039929, "trades": 1893, "taker_buy_base": 2322766.4, "taker_buy_quote": 76451.012838 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03255, "high": 0.03368, "low": 0.03073, "close": 0.03217, "volume": 8094184.7, "close_time": 1750463999999, "quote_volume": 262186.324867, "trades": 3631, "taker_buy_base": 4020494.4, "taker_buy_quote": 130364.584622 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03223, "high": 0.03315, "low": 0.02926, "close": 0.03029, "volume": 8577306.7, "close_time": 1750550399999, "quote_volume": 270868.998411, "trades": 4083, "taker_buy_base": 4738038.9, "taker_buy_quote": 149414.699598 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03036, "high": 0.03113, "low": 0.02716, "close": 0.02857, "volume": 9916003.1, "close_time": 1750636799999, "quote_volume": 285749.369215, "trades": 4681, "taker_buy_base": 5088088.5, "taker_buy_quote": 146457.962162 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.02861, "high": 0.03237, "low": 0.02841, "close": 0.03229, "volume": 8021414.9, "close_time": 1750723199999, "quote_volume": 241641.029181, "trades": 3744, "taker_buy_base": 3923747.5, "taker_buy_quote": 118564.415038 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0324, "high": 0.03316, "low": 0.03133, "close": 0.03244, "volume": 5838174.0, "close_time": 1750809599999, "quote_volume": 188031.614525, "trades": 3063, "taker_buy_base": 2926634.2, "taker_buy_quote": 94347.357578 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03246, "high": 0.03291, "low": 0.03034, "close": 0.03069, "volume": 5743315.4, "close_time": 1750895999999, "quote_volume": 182830.295454, "trades": 3329, "taker_buy_base": 2898965.5, "taker_buy_quote": 92286.759355 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03067, "high": 0.03172, "low": 0.02946, "close": 0.02982, "volume": 6252387.0, "close_time": 1750982399999, "quote_volume": 190908.626302, "trades": 3616, "taker_buy_base": 3299476.1, "taker_buy_quote": 100798.654936 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.02982, "high": 0.03112, "low": 0.02937, "close": 0.03058, "volume": 10841462.8, "close_time": 1751068799999, "quote_volume": 327463.200615, "trades": 5002, "taker_buy_base": 5557598.7, "taker_buy_quote": 167792.203572 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03055, "high": 0.03233, "low": 0.03025, "close": 0.03199, "volume": 13046491.9, "close_time": 1751155199999, "quote_volume": 405884.80832, "trades": 4054, "taker_buy_base": 7045758.6, "taker_buy_quote": 219368.557727 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03201, "high": 0.03432, "low": 0.03136, "close": 0.03397, "volume": 11615190.8, "close_time": 1751241599999, "quote_volume": 376533.404283, "trades": 4002, "taker_buy_base": 6146370.7, "taker_buy_quote": 198890.58041 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03401, "high": 0.03412, "low": 0.03157, "close": 0.03215, "volume": 5418746.0, "close_time": 1751327999999, "quote_volume": 177458.010576, "trades": 3804, "taker_buy_base": 2637597.0, "taker_buy_quote": 86407.288076 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03217, "high": 0.03228, "low": 0.03029, "close": 0.0309, "volume": 3167710.2, "close_time": 1751414399999, "quote_volume": 98813.544539, "trades": 1985, "taker_buy_base": 1436549.9, "taker_buy_quote": 44921.40756 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03095, "high": 0.03621, "low": 0.03042, "close": 0.03434, "volume": 13684568.5, "close_time": 1751500799999, "quote_volume": 471560.779237, "trades": 5839, "taker_buy_base": 6957158.0, "taker_buy_quote": 239343.251117 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0344, "high": 0.03764, "low": 0.03374, "close": 0.03613, "volume": 14306592.1, "close_time": 1751587199999, "quote_volume": 508848.648653, "trades": 6924, "taker_buy_base": 6698260.5, "taker_buy_quote": 237503.544563 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03604, "high": 0.03728, "low": 0.03217, "close": 0.03321, "volume": 13211384.0, "close_time": 1751673599999, "quote_volume": 457815.373806, "trades": 6834, "taker_buy_base": 7062556.2, "taker_buy_quote": 244699.616125 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03313, "high": 0.03366, "low": 0.03186, "close": 0.03283, "volume": 3030780.8, "close_time": 1751759999999, "quote_volume": 99820.817265, "trades": 2288, "taker_buy_base": 1267786.2, "taker_buy_quote": 41847.678736 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03285, "high": 0.03424, "low": 0.03218, "close": 0.03357, "volume": 4278720.7, "close_time": 1751846399999, "quote_volume": 142028.888591, "trades": 2447, "taker_buy_base": 2105743.9, "taker_buy_quote": 69977.727654 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03358, "high": 0.03441, "low": 0.03254, "close": 0.0331, "volume": 2575892.0, "close_time": 1751932799999, "quote_volume": 85632.573621, "trades": 2233, "taker_buy_base": 1228481.9, "taker_buy_quote": 40875.349482 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03309, "high": 0.0365, "low": 0.03229, "close": 0.03515, "volume": 12278434.4, "close_time": 1752019199999, "quote_volume": 425177.744434, "trades": 6982, "taker_buy_base": 5474414.0, "taker_buy_quote": 189363.527292 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03516, "high": 0.03703, "low": 0.03447, "close": 0.03579, "volume": 7674223.1, "close_time": 1752105599999, "quote_volume": 273605.704279, "trades": 9227, "taker_buy_base": 3849038.2, "taker_buy_quote": 137337.534767 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03587, "high": 0.03961, "low": 0.0348, "close": 0.03925, "volume": 7528296.7, "close_time": 1752191999999, "quote_volume": 272517.234637, "trades": 6013, "taker_buy_base": 3364137.1, "taker_buy_quote": 122440.893896 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03929, "high": 0.04361, "low": 0.03829, "close": 0.04069, "volume": 11261217.7, "close_time": 1752278399999, "quote_volume": 468497.702396, "trades": 13520, "taker_buy_base": 5523971.4, "taker_buy_quote": 230123.596422 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.04075, "high": 0.04153, "low": 0.03682, "close": 0.0384, "volume": 7442297.5, "close_time": 1752364799999, "quote_volume": 288113.481365, "trades": 8414, "taker_buy_base": 3310853.9, "taker_buy_quote": 128016.865245 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03844, "high": 0.0452, "low": 0.03789, "close": 0.04232, "volume": 19096909.6, "close_time": 1752451199999, "quote_volume": 803166.938776, "trades": 19044, "taker_buy_base": 9827652.1, "taker_buy_quote": 414071.56124 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04225, "high": 0.04459, "low": 0.04025, "close": 0.04137, "volume": 11455334.9, "close_time": 1752537599999, "quote_volume": 486269.313817, "trades": 10775, "taker_buy_base": 5256456.6, "taker_buy_quote": 223512.535144 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0412, "high": 0.04429, "low": 0.03903, "close": 0.04394, "volume": 7584613.1, "close_time": 1752623999999, "quote_volume": 311530.586428, "trades": 5102, "taker_buy_base": 3923718.8, "taker_buy_quote": 161717.902693 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04388, "high": 0.04508, "low": 0.04229, "close": 0.04368, "volume": 4517709.0, "close_time": 1752710399999, "quote_volume": 197117.540782, "trades": 5484, "taker_buy_base": 2308796.2, "taker_buy_quote": 100913.467902 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.04368, "high": 0.04488, "low": 0.04187, "close": 0.04372, "volume": 4902360.7, "close_time": 1752796799999, "quote_volume": 213304.721167, "trades": 6381, "taker_buy_base": 2593724.9, "taker_buy_quote": 112872.709885 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0439, "high": 0.0471, "low": 0.04115, "close": 0.04258, "volume": 6823566.6, "close_time": 1752883199999, "quote_volume": 300820.198843, "trades": 7236, "taker_buy_base": 3308466.2, "taker_buy_quote": 146634.775395 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0426, "high": 0.04361, "low": 0.0411, "close": 0.04351, "volume": 5130780.0, "close_time": 1752969599999, "quote_volume": 216970.937339, "trades": 4318, "taker_buy_base": 2712505.0, "taker_buy_quote": 115171.495064 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04351, "high": 0.04601, "low": 0.04292, "close": 0.04452, "volume": 6698502.9, "close_time": 1753055999999, "quote_volume": 300224.361247, "trades": 4718, "taker_buy_base": 2846246.0, "taker_buy_quote": 127669.811764 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04454, "high": 0.04767, "low": 0.04361, "close": 0.04563, "volume": 5293814.1, "close_time": 1753142399999, "quote_volume": 244049.410662, "trades": 4730, "taker_buy_base": 2944242.7, "taker_buy_quote": 136201.61258 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04573, "high": 0.04603, "low": 0.04238, "close": 0.04526, "volume": 7222231.4, "close_time": 1753228799999, "quote_volume": 315752.458436, "trades": 5711, "taker_buy_base": 3454846.2, "taker_buy_quote": 151049.389172 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.03747, "close": 0.03902, "volume": 11267587.3, "close_time": 1753315199999, "quote_volume": 458238.925806, "trades": 6550, "taker_buy_base": 5720764.2, "taker_buy_quote": 231862.186581 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.03903, "high": 0.03963, "low": 0.03549, "close": 0.03721, "volume": 6187385.4, "close_time": 1753401599999, "quote_volume": 233304.80968, "trades": 5523, "taker_buy_base": 2622649.9, "taker_buy_quote": 98659.829982 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.03723, "high": 0.03934, "low": 0.03568, "close": 0.03897, "volume": 3981951.8, "close_time": 1753487999999, "quote_volume": 150575.470045, "trades": 4215, "taker_buy_base": 1973471.5, "taker_buy_quote": 74451.770377 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03895, "high": 0.03943, "low": 0.03823, "close": 0.03828, "volume": 2670275.4, "close_time": 1753574399999, "quote_volume": 104166.07683, "trades": 1933, "taker_buy_base": 1471346.6, "taker_buy_quote": 57384.836652 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03827, "high": 0.04056, "low": 0.03827, "close": 0.04021, "volume": 3185095.2, "close_time": 1753660799999, "quote_volume": 126279.490989, "trades": 2633, "taker_buy_base": 1514083.2, "taker_buy_quote": 60181.435475 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04042, "high": 0.04169, "low": 0.0366, "close": 0.03684, "volume": 3483242.2, "close_time": 1753747199999, "quote_volume": 137593.130828, "trades": 2670, "taker_buy_base": 1559706.1, "taker_buy_quote": 62139.419614 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03668, "high": 0.03898, "low": 0.0355, "close": 0.03653, "volume": 3097405.2, "close_time": 1753833599999, "quote_volume": 113491.272642, "trades": 2716, "taker_buy_base": 1480403.3, "taker_buy_quote": 54276.823321 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03647, "high": 0.03655, "low": 0.03321, "close": 0.03551, "volume": 4931654.0, "close_time": 1753919999999, "quote_volume": 172980.600169, "trades": 4056, "taker_buy_base": 2608478.3, "taker_buy_quote": 91248.043942 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03545, "high": 0.0372, "low": 0.03249, "close": 0.03285, "volume": 4095900.2, "close_time": 1754006399999, "quote_volume": 145105.364998, "trades": 3149, "taker_buy_base": 1905594.3, "taker_buy_quote": 67752.085417 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03286, "high": 0.03334, "low": 0.03059, "close": 0.03176, "volume": 3894810.9, "close_time": 1754092799999, "quote_volume": 125309.40919, "trades": 2877, "taker_buy_base": 1943434.6, "taker_buy_quote": 62580.405205 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03173, "high": 0.03245, "low": 0.03001, "close": 0.03093, "volume": 4030013.0, "close_time": 1754179199999, "quote_volume": 126456.336886, "trades": 2939, "taker_buy_base": 1837626.7, "taker_buy_quote": 57564.184498 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03103, "high": 0.0337, "low": 0.03046, "close": 0.03249, "volume": 4206465.0, "close_time": 1754265599999, "quote_volume": 134675.674892, "trades": 2500, "taker_buy_base": 1948152.1, "taker_buy_quote": 62528.207973 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03249, "high": 0.03479, "low": 0.03243, "close": 0.03469, "volume": 2828860.6, "close_time": 1754351999999, "quote_volume": 94649.547393, "trades": 3065, "taker_buy_base": 1282974.5, "taker_buy_quote": 43020.87191 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03465, "high": 0.03596, "low": 0.03243, "close": 0.03337, "volume": 5045818.5, "close_time": 1754438399999, "quote_volume": 173242.178494, "trades": 3254, "taker_buy_base": 2265413.1, "taker_buy_quote": 77894.795698 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03349, "high": 0.03456, "low": 0.03184, "close": 0.0339, "volume": 2184212.5, "close_time": 1754524799999, "quote_volume": 72887.746664, "trades": 1794, "taker_buy_base": 1034192.8, "taker_buy_quote": 34468.285155 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03382, "high": 0.03592, "low": 0.03346, "close": 0.03592, "volume": 2138861.9, "close_time": 1754611199999, "quote_volume": 74076.892315, "trades": 1684, "taker_buy_base": 1101958.1, "taker_buy_quote": 38154.395818 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03592, "high": 0.0371, "low": 0.03513, "close": 0.0363, "volume": 3520150.9, "close_time": 1754697599999, "quote_volume": 127013.962023, "trades": 2323, "taker_buy_base": 1759793.8, "taker_buy_quote": 63450.449622 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.03638, "high": 0.03812, "low": 0.03571, "close": 0.03715, "volume": 3260293.4, "close_time": 1754783999999, "quote_volume": 121139.642696, "trades": 2224, "taker_buy_base": 1474666.1, "taker_buy_quote": 54910.318047 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03718, "high": 0.03793, "low": 0.03518, "close": 0.03646, "volume": 3743085.4, "close_time": 1754870399999, "quote_volume": 135893.684581, "trades": 3090, "taker_buy_base": 1791179.3, "taker_buy_quote": 64903.89558 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03641, "high": 0.03775, "low": 0.0336, "close": 0.03396, "volume": 4345626.4, "close_time": 1754956799999, "quote_volume": 154858.099528, "trades": 3614, "taker_buy_base": 2258274.5, "taker_buy_quote": 80859.101593 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03406, "high": 0.03719, "low": 0.03359, "close": 0.03641, "volume": 3833465.7, "close_time": 1755043199999, "quote_volume": 135039.456549, "trades": 3109, "taker_buy_base": 1791820.2, "taker_buy_quote": 63150.124652 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03644, "high": 0.03779, "low": 0.03608, "close": 0.03763, "volume": 3214259.9, "close_time": 1755129599999, "quote_volume": 119187.484995, "trades": 3181, "taker_buy_base": 1831780.8, "taker_buy_quote": 68028.908694 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03758, "high": 0.03837, "low": 0.03294, "close": 0.03374, "volume": 5217360.1, "close_time": 1755215999999, "quote_volume": 185931.781952, "trades": 3779, "taker_buy_base": 2284683.6, "taker_buy_quote": 81337.387813 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.03373, "high": 0.03488, "low": 0.03212, "close": 0.03312, "volume": 3026535.9, "close_time": 1755302399999, "quote_volume": 100898.895359, "trades": 2234, "taker_buy_base": 1441096.2, "taker_buy_quote": 48121.967929 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0333, "high": 0.03583, "low": 0.03329, "close": 0.0352, "volume": 4125080.5, "close_time": 1755388799999, "quote_volume": 142379.163497, "trades": 2343, "taker_buy_base": 2256358.4, "taker_buy_quote": 77729.903689 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03529, "high": 0.03608, "low": 0.03464, "close": 0.03489, "volume": 1592989.8, "close_time": 1755475199999, "quote_volume": 56186.520116, "trades": 1449, "taker_buy_base": 741819.9, "taker_buy_quote": 26199.449075 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03495, "high": 0.03495, "low": 0.03273, "close": 0.03334, "volume": 2170177.1, "close_time": 1755561599999, "quote_volume": 72954.213865, "trades": 1898, "taker_buy_base": 1166171.7, "taker_buy_quote": 39289.401231 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03333, "high": 0.0339, "low": 0.03178, "close": 0.03187, "volume": 3360784.7, "close_time": 1755647999999, "quote_volume": 110701.455575, "trades": 2272, "taker_buy_base": 1590011.5, "taker_buy_quote": 52210.545621 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03191, "high": 0.0342, "low": 0.03173, "close": 0.03378, "volume": 1752520.5, "close_time": 1755734399999, "quote_volume": 58152.215988, "trades": 1573, "taker_buy_base": 912944.5, "taker_buy_quote": 30391.10856 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03383, "high": 0.03435, "low": 0.03238, "close": 0.0327, "volume": 1695808.0, "close_time": 1755820799999, "quote_volume": 56381.014138, "trades": 1162, "taker_buy_base": 784944.1, "taker_buy_quote": 26089.699709 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03288, "high": 0.03639, "low": 0.03115, "close": 0.03626, "volume": 4481578.3, "close_time": 1755907199999, "quote_volume": 151819.877175, "trades": 2648, "taker_buy_base": 2661992.0, "taker_buy_quote": 90563.783403 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0364, "high": 0.03704, "low": 0.03504, "close": 0.03567, "volume": 2256101.8, "close_time": 1755993599999, "quote_volume": 81135.313444, "trades": 1144, "taker_buy_base": 974325.3, "taker_buy_quote": 35054.62771 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.03569, "high": 0.03625, "low": 0.03365, "close": 0.03457, "volume": 2472696.8, "close_time": 1756079999999, "quote_volume": 85965.0186, "trades": 2101, "taker_buy_base": 1165969.4, "taker_buy_quote": 40566.875936 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.03473, "high": 0.03503, "low": 0.03048, "close": 0.03107, "volume": 2156329.1, "close_time": 1756166399999, "quote_volume": 70311.431822, "trades": 1718, "taker_buy_base": 909964.4, "taker_buy_quote": 29644.652947 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03094, "high": 0.03287, "low": 0.03084, "close": 0.03256, "volume": 1708020.3, "close_time": 1756252799999, "quote_volume": 54581.230561, "trades": 1211, "taker_buy_base": 682852.9, "taker_buy_quote": 21854.023833 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03259, "high": 0.03339, "low": 0.03212, "close": 0.03268, "volume": 1908502.2, "close_time": 1756339199999, "quote_volume": 62325.24815, "trades": 1243, "taker_buy_base": 1114884.7, "taker_buy_quote": 36435.587461 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03262, "high": 0.03415, "low": 0.0323, "close": 0.03406, "volume": 1570007.7, "close_time": 1756425599999, "quote_volume": 52411.738665, "trades": 1168, "taker_buy_base": 936411.9, "taker_buy_quote": 31267.897476 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.03407, "high": 0.03427, "low": 0.03054, "close": 0.03126, "volume": 3389219.3, "close_time": 1756511999999, "quote_volume": 107744.715714, "trades": 1865, "taker_buy_base": 1296168.8, "taker_buy_quote": 41235.509409 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03124, "high": 0.03187, "low": 0.03061, "close": 0.03115, "volume": 1371203.3, "close_time": 1756598399999, "quote_volume": 42925.032915, "trades": 734, "taker_buy_base": 664705.9, "taker_buy_quote": 20819.819685 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03116, "high": 0.03222, "low": 0.02999, "close": 0.03005, "volume": 1089085.3, "close_time": 1756684799999, "quote_volume": 33872.884918, "trades": 659, "taker_buy_base": 369851.9, "taker_buy_quote": 11585.884707 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03004, "high": 0.03077, "low": 0.02788, "close": 0.02846, "volume": 4207577.5, "close_time": 1756771199999, "quote_volume": 123121.830203, "trades": 1856, "taker_buy_base": 1457418.4, "taker_buy_quote": 42620.157202 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02852, "high": 0.02956, "low": 0.0283, "close": 0.02935, "volume": 1845113.2, "close_time": 1756857599999, "quote_volume": 53420.229135, "trades": 881, "taker_buy_base": 990410.7, "taker_buy_quote": 28693.049852 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02938, "high": 0.02984, "low": 0.02882, "close": 0.02933, "volume": 2228485.3, "close_time": 1756943999999, "quote_volume": 65397.531467, "trades": 964, "taker_buy_base": 1165485.7, "taker_buy_quote": 34240.908445 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02956, "high": 0.02963, "low": 0.02768, "close": 0.02811, "volume": 2673821.9, "close_time": 1757030399999, "quote_volume": 75668.571969, "trades": 1137, "taker_buy_base": 1238128.2, "taker_buy_quote": 34944.402962 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02809, "high": 0.02946, "low": 0.02808, "close": 0.02871, "volume": 3982825.2, "close_time": 1757116799999, "quote_volume": 114618.273677, "trades": 1476, "taker_buy_base": 2153776.0, "taker_buy_quote": 62030.060775 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02872, "high": 0.02898, "low": 0.02809, "close": 0.02867, "volume": 1534644.3, "close_time": 1757203199999, "quote_volume": 43736.292406, "trades": 942, "taker_buy_base": 622681.6, "taker_buy_quote": 17712.485227 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02864, "high": 0.02934, "low": 0.02862, "close": 0.02911, "volume": 1072533.7, "close_time": 1757289599999, "quote_volume": 31109.117655, "trades": 773, "taker_buy_base": 553732.3, "taker_buy_quote": 16070.147149 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02909, "high": 0.03036, "low": 0.02899, "close": 0.03024, "volume": 2327605.4, "close_time": 1757375999999, "quote_volume": 69372.100416, "trades": 1364, "taker_buy_base": 1193845.9, "taker_buy_quote": 35570.778759 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.03022, "high": 0.03392, "low": 0.0302, "close": 0.03146, "volume": 4840767.6, "close_time": 1757462399999, "quote_volume": 156855.133605, "trades": 2749, "taker_buy_base": 2338275.2, "taker_buy_quote": 75840.273731 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.03147, "high": 0.03481, "low": 0.03127, "close": 0.03431, "volume": 4841684.3, "close_time": 1757548799999, "quote_volume": 161901.890957, "trades": 2490, "taker_buy_base": 2404303.1, "taker_buy_quote": 80671.330265 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.03428, "high": 0.04317, "low": 0.0338, "close": 0.03516, "volume": 27526284.3, "close_time": 1757635199999, "quote_volume": 1032162.190272, "trades": 13799, "taker_buy_base": 13537810.6, "taker_buy_quote": 508220.738327 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03512, "high": 0.03636, "low": 0.03368, "close": 0.03498, "volume": 6233211.9, "close_time": 1757721599999, "quote_volume": 217295.660399, "trades": 4800, "taker_buy_base": 3037552.8, "taker_buy_quote": 106130.406912 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03499, "high": 0.03616, "low": 0.03436, "close": 0.03586, "volume": 5025210.8, "close_time": 1757807999999, "quote_volume": 177487.066352, "trades": 5518, "taker_buy_base": 1917012.4, "taker_buy_quote": 67445.653375 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03584, "high": 0.03588, "low": 0.03315, "close": 0.03361, "volume": 4933365.9, "close_time": 1757894399999, "quote_volume": 168198.847715, "trades": 5292, "taker_buy_base": 2341143.9, "taker_buy_quote": 79759.965501 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0336, "high": 0.03442, "low": 0.03101, "close": 0.03225, "volume": 6642789.9, "close_time": 1757980799999, "quote_volume": 214063.223788, "trades": 2744, "taker_buy_base": 3238052.8, "taker_buy_quote": 104279.025235 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.03225, "high": 0.0331, "low": 0.03131, "close": 0.03263, "volume": 1918266.9, "close_time": 1758067199999, "quote_volume": 61911.700604, "trades": 946, "taker_buy_base": 997925.5, "taker_buy_quote": 32205.426907 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.03272, "high": 0.03454, "low": 0.03201, "close": 0.03401, "volume": 2476642.6, "close_time": 1758153599999, "quote_volume": 82252.40319, "trades": 1273, "taker_buy_base": 1145478.2, "taker_buy_quote": 37933.980989 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.034, "high": 0.0348, "low": 0.0335, "close": 0.0345, "volume": 2920483.2, "close_time": 1758239999999, "quote_volume": 100186.383018, "trades": 911, "taker_buy_base": 1408385.2, "taker_buy_quote": 48288.709795 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.03463, "high": 0.0348, "low": 0.03226, "close": 0.03229, "volume": 3179662.7, "close_time": 1758326399999, "quote_volume": 105043.915806, "trades": 854, "taker_buy_base": 1578820.1, "taker_buy_quote": 52189.846183 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03229, "high": 0.0336, "low": 0.032, "close": 0.03301, "volume": 646448.9, "close_time": 1758412799999, "quote_volume": 21317.282532, "trades": 367, "taker_buy_base": 287376.6, "taker_buy_quote": 9506.61584 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03303, "high": 0.0337, "low": 0.03239, "close": 0.03245, "volume": 1113323.4, "close_time": 1758499199999, "quote_volume": 36743.254787, "trades": 429, "taker_buy_base": 545163.6, "taker_buy_quote": 18023.744243 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03242, "high": 0.03242, "low": 0.02737, "close": 0.02883, "volume": 6231333.2, "close_time": 1758585599999, "quote_volume": 180623.147614, "trades": 2204, "taker_buy_base": 2887325.6, "taker_buy_quote": 84022.045427 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02882, "high": 0.02904, "low": 0.02769, "close": 0.02769, "volume": 2355261.3, "close_time": 1758671999999, "quote_volume": 67058.299371, "trades": 738, "taker_buy_base": 1017676.2, "taker_buy_quote": 29015.755162 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02794, "high": 0.0292, "low": 0.02726, "close": 0.0287, "volume": 3691084.5, "close_time": 1758758399999, "quote_volume": 104883.219414, "trades": 970, "taker_buy_base": 1728113.8, "taker_buy_quote": 49127.924081 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02882, "high": 0.02882, "low": 0.02591, "close": 0.02614, "volume": 6906855.3, "close_time": 1758844799999, "quote_volume": 187322.154129, "trades": 1839, "taker_buy_base": 3268019.8, "taker_buy_quote": 88466.079234 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02651, "high": 0.02785, "low": 0.0261, "close": 0.02767, "volume": 6707388.7, "close_time": 1758931199999, "quote_volume": 179261.314218, "trades": 1334, "taker_buy_base": 3573318.0, "taker_buy_quote": 95531.283737 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02765, "high": 0.02821, "low": 0.02716, "close": 0.02742, "volume": 4134013.1, "close_time": 1759017599999, "quote_volume": 114714.400567, "trades": 2813, "taker_buy_base": 2008150.0, "taker_buy_quote": 55667.747226 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02743, "high": 0.02809, "low": 0.02648, "close": 0.028, "volume": 2638377.2, "close_time": 1759103999999, "quote_volume": 71647.737579, "trades": 2521, "taker_buy_base": 1779855.5, "taker_buy_quote": 48344.217935 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02801, "high": 0.02813, "low": 0.02642, "close": 0.02701, "volume": 3953558.6, "close_time": 1759190399999, "quote_volume": 107041.44804, "trades": 3282, "taker_buy_base": 2012707.6, "taker_buy_quote": 54421.06642 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0269, "high": 0.02697, "low": 0.0255, "close": 0.02674, "volume": 1926680.8, "close_time": 1759276799999, "quote_volume": 50705.398108, "trades": 1632, "taker_buy_base": 814035.8, "taker_buy_quote": 21425.249253 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02682, "high": 0.0282, "low": 0.0265, "close": 0.02801, "volume": 3092905.1, "close_time": 1759363199999, "quote_volume": 84830.337054, "trades": 1597, "taker_buy_base": 1508910.8, "taker_buy_quote": 41365.745079 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02805, "high": 0.02933, "low": 0.02753, "close": 0.02914, "volume": 2572586.7, "close_time": 1759449599999, "quote_volume": 73473.399344, "trades": 1106, "taker_buy_base": 1135531.9, "taker_buy_quote": 32409.028315 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02939, "high": 0.03009, "low": 0.02848, "close": 0.02933, "volume": 2889401.2, "close_time": 1759535999999, "quote_volume": 84495.784797, "trades": 1408, "taker_buy_base": 1468176.8, "taker_buy_quote": 42956.871433 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02937, "high": 0.02945, "low": 0.02745, "close": 0.02834, "volume": 4081282.3, "close_time": 1759622399999, "quote_volume": 115020.012667, "trades": 1166, "taker_buy_base": 1609404.8, "taker_buy_quote": 45450.73062 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02833, "high": 0.02973, "low": 0.02757, "close": 0.02784, "volume": 3581288.9, "close_time": 1759708799999, "quote_volume": 101303.041713, "trades": 1472, "taker_buy_base": 1995392.2, "taker_buy_quote": 56489.377574 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02784, "high": 0.02937, "low": 0.02762, "close": 0.02897, "volume": 2540509.3, "close_time": 1759795199999, "quote_volume": 73334.421425, "trades": 883, "taker_buy_base": 908813.9, "taker_buy_quote": 26403.80853 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02902, "high": 0.02918, "low": 0.02638, "close": 0.02678, "volume": 5621038.2, "close_time": 1759881599999, "quote_volume": 154414.380516, "trades": 2356, "taker_buy_base": 2766428.9, "taker_buy_quote": 76207.961963 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02675, "high": 0.02814, "low": 0.02647, "close": 0.02755, "volume": 3328099.5, "close_time": 1759967999999, "quote_volume": 90471.045034, "trades": 1273, "taker_buy_base": 1769924.5, "taker_buy_quote": 48185.373397 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02758, "high": 0.02772, "low": 0.02536, "close": 0.02682, "volume": 7469286.9, "close_time": 1760054399999, "quote_volume": 196988.736563, "trades": 2694, "taker_buy_base": 4131214.6, "taker_buy_quote": 109295.847723 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02679, "high": 0.02739, "low": 0.00378, "close": 0.01714, "volume": 29636098.2, "close_time": 1760140799999, "quote_volume": 626567.391046, "trades": 8600, "taker_buy_base": 14232077.4, "taker_buy_quote": 303171.64357 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01713, "high": 0.01824, "low": 0.01624, "close": 0.01699, "volume": 11480053.3, "close_time": 1760227199999, "quote_volume": 199880.512374, "trades": 3336, "taker_buy_base": 5528606.3, "taker_buy_quote": 96410.871324 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01698, "high": 0.01988, "low": 0.01656, "close": 0.01941, "volume": 10317515.1, "close_time": 1760313599999, "quote_volume": 190303.731028, "trades": 1811, "taker_buy_base": 5581197.5, "taker_buy_quote": 102666.738195 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01933, "high": 0.02115, "low": 0.01904, "close": 0.02081, "volume": 20672811.5, "close_time": 1760399999999, "quote_volume": 416623.984137, "trades": 5632, "taker_buy_base": 10278941.4, "taker_buy_quote": 206805.887782 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02082, "high": 0.02102, "low": 0.01841, "close": 0.01966, "volume": 10356505.2, "close_time": 1760486399999, "quote_volume": 201104.59232, "trades": 2164, "taker_buy_base": 4681161.4, "taker_buy_quote": 90907.137421 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01967, "high": 0.02192, "low": 0.01842, "close": 0.01877, "volume": 18314172.4, "close_time": 1760572799999, "quote_volume": 366666.904074, "trades": 3051, "taker_buy_base": 8611097.3, "taker_buy_quote": 172685.179333 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01877, "high": 0.01981, "low": 0.01746, "close": 0.01804, "volume": 10532653.9, "close_time": 1760659199999, "quote_volume": 196158.714272, "trades": 2552, "taker_buy_base": 5071912.7, "taker_buy_quote": 94824.308861 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01804, "high": 0.01854, "low": 0.01661, "close": 0.01734, "volume": 8632111.8, "close_time": 1760745599999, "quote_volume": 149968.455829, "trades": 2646, "taker_buy_base": 4925253.6, "taker_buy_quote": 85544.029848 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01735, "high": 0.018, "low": 0.01721, "close": 0.01763, "volume": 2663342.4, "close_time": 1760831999999, "quote_volume": 46957.966701, "trades": 470, "taker_buy_base": 1174918.7, "taker_buy_quote": 20697.640019 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01756, "high": 0.01853, "low": 0.01717, "close": 0.01817, "volume": 5721633.0, "close_time": 1760918399999, "quote_volume": 102717.375885, "trades": 1322, "taker_buy_base": 3008239.9, "taker_buy_quote": 54169.241374 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01815, "high": 0.01881, "low": 0.01776, "close": 0.01799, "volume": 2674436.9, "close_time": 1761004799999, "quote_volume": 48827.18891, "trades": 697, "taker_buy_base": 1323649.6, "taker_buy_quote": 24100.221124 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01801, "high": 0.0189, "low": 0.01718, "close": 0.01721, "volume": 4249868.8, "close_time": 1761091199999, "quote_volume": 76550.472692, "trades": 1286, "taker_buy_base": 2233687.1, "taker_buy_quote": 40161.791782 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01722, "high": 0.0175, "low": 0.01607, "close": 0.01668, "volume": 6318190.9, "close_time": 1761177599999, "quote_volume": 106900.466673, "trades": 1086, "taker_buy_base": 2940974.8, "taker_buy_quote": 49868.639885 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0166, "high": 0.01747, "low": 0.01655, "close": 0.0172, "volume": 4390460.4, "close_time": 1761263999999, "quote_volume": 74783.165013, "trades": 986, "taker_buy_base": 1787744.4, "taker_buy_quote": 30496.001037 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01724, "high": 0.01769, "low": 0.01696, "close": 0.01766, "volume": 3356583.9, "close_time": 1761350399999, "quote_volume": 58200.946985, "trades": 502, "taker_buy_base": 1696645.0, "taker_buy_quote": 29414.380105 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01764, "high": 0.01788, "low": 0.01732, "close": 0.01772, "volume": 1816077.8, "close_time": 1761436799999, "quote_volume": 31913.002756, "trades": 551, "taker_buy_base": 762954.8, "taker_buy_quote": 13371.127493 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01762, "high": 0.01851, "low": 0.01736, "close": 0.01833, "volume": 1779590.4, "close_time": 1761523199999, "quote_volume": 32124.156261, "trades": 507, "taker_buy_base": 1037334.7, "taker_buy_quote": 18720.081051 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0183, "high": 0.01876, "low": 0.01712, "close": 0.01719, "volume": 2891768.6, "close_time": 1761609599999, "quote_volume": 51781.826835, "trades": 1087, "taker_buy_base": 1384203.8, "taker_buy_quote": 24765.671485 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01719, "high": 0.0174, "low": 0.01608, "close": 0.01653, "volume": 3940488.9, "close_time": 1761695999999, "quote_volume": 66589.044448, "trades": 778, "taker_buy_base": 1837337.5, "taker_buy_quote": 31068.670843 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01655, "high": 0.01756, "low": 0.01635, "close": 0.0169, "volume": 9683242.9, "close_time": 1761782399999, "quote_volume": 161817.019179, "trades": 1739, "taker_buy_base": 5027655.2, "taker_buy_quote": 84101.250236 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01694, "high": 0.01721, "low": 0.01418, "close": 0.01512, "volume": 7749166.1, "close_time": 1761868799999, "quote_volume": 117899.810628, "trades": 1142, "taker_buy_base": 3869740.7, "taker_buy_quote": 58743.981331 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0151, "high": 0.01556, "low": 0.01484, "close": 0.01508, "volume": 7666172.3, "close_time": 1761955199999, "quote_volume": 115998.497389, "trades": 1277, "taker_buy_base": 3853667.1, "taker_buy_quote": 58425.970907 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01504, "high": 0.01565, "low": 0.01481, "close": 0.01548, "volume": 3637947.7, "close_time": 1762041599999, "quote_volume": 55619.860015, "trades": 490, "taker_buy_base": 1914386.4, "taker_buy_quote": 29249.115705 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01549, "high": 0.01582, "low": 0.01475, "close": 0.01522, "volume": 5329698.3, "close_time": 1762127999999, "quote_volume": 81682.85446, "trades": 955, "taker_buy_base": 2258358.7, "taker_buy_quote": 34475.443926 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01522, "high": 0.01522, "low": 0.01172, "close": 0.01292, "volume": 12792902.0, "close_time": 1762214399999, "quote_volume": 169187.128131, "trades": 1598, "taker_buy_base": 6012563.2, "taker_buy_quote": 79111.230054 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01289, "high": 0.01338, "low": 0.01149, "close": 0.01248, "volume": 16681653.4, "close_time": 1762300799999, "quote_volume": 209154.757353, "trades": 2518, "taker_buy_base": 7996666.4, "taker_buy_quote": 100272.016573 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01247, "high": 0.01326, "low": 0.01179, "close": 0.01308, "volume": 5062891.1, "close_time": 1762387199999, "quote_volume": 64504.019747, "trades": 1418, "taker_buy_base": 2744174.3, "taker_buy_quote": 34942.667167 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01307, "high": 0.01311, "low": 0.01238, "close": 0.01296, "volume": 3417945.5, "close_time": 1762473599999, "quote_volume": 43859.726856, "trades": 915, "taker_buy_base": 1774686.6, "taker_buy_quote": 22782.370712 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.013, "high": 0.01562, "low": 0.013, "close": 0.01512, "volume": 10068941.8, "close_time": 1762559999999, "quote_volume": 143871.958645, "trades": 2632, "taker_buy_base": 5728642.0, "taker_buy_quote": 81833.709304 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01518, "high": 0.01771, "low": 0.01438, "close": 0.01483, "volume": 30371205.4, "close_time": 1762646399999, "quote_volume": 485057.838892, "trades": 4194, "taker_buy_base": 14640455.4, "taker_buy_quote": 233881.443489 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01481, "high": 0.01541, "low": 0.0138, "close": 0.01519, "volume": 6104012.8, "close_time": 1762732799999, "quote_volume": 88420.768596, "trades": 1778, "taker_buy_base": 3131543.0, "taker_buy_quote": 45558.409214 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01519, "high": 0.01563, "low": 0.01461, "close": 0.01504, "volume": 4115714.0, "close_time": 1762819199999, "quote_volume": 62208.512609, "trades": 873, "taker_buy_base": 1874547.1, "taker_buy_quote": 28371.002179 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01503, "high": 0.01533, "low": 0.01379, "close": 0.01381, "volume": 6387092.8, "close_time": 1762905599999, "quote_volume": 94571.92039, "trades": 1311, "taker_buy_base": 2898094.5, "taker_buy_quote": 43016.579518 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.01389, "high": 0.01463, "low": 0.01335, "close": 0.01376, "volume": 8914675.3, "close_time": 1762991999999, "quote_volume": 124510.062482, "trades": 678, "taker_buy_base": 4082450.3, "taker_buy_quote": 56960.438426 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01378, "high": 0.01438, "low": 0.01272, "close": 0.01325, "volume": 8470940.1, "close_time": 1763078399999, "quote_volume": 116135.573305, "trades": 1555, "taker_buy_base": 3959849.7, "taker_buy_quote": 54472.025695 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01328, "high": 0.01337, "low": 0.01247, "close": 0.01271, "volume": 12952437.8, "close_time": 1763164799999, "quote_volume": 168318.301611, "trades": 1056, "taker_buy_base": 6238966.0, "taker_buy_quote": 81087.044621 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0127, "high": 0.0134, "low": 0.0127, "close": 0.01313, "volume": 2977342.4, "close_time": 1763251199999, "quote_volume": 39081.522265, "trades": 711, "taker_buy_base": 1750861.4, "taker_buy_quote": 22956.450111 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01299, "high": 0.01326, "low": 0.01224, "close": 0.01266, "volume": 4964741.4, "close_time": 1763337599999, "quote_volume": 63067.493304, "trades": 1002, "taker_buy_base": 2686147.9, "taker_buy_quote": 34106.275949 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01265, "high": 0.01319, "low": 0.01212, "close": 0.01239, "volume": 6124221.1, "close_time": 1763423999999, "quote_volume": 78202.058717, "trades": 1083, "taker_buy_base": 3045630.5, "taker_buy_quote": 39015.924242 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01238, "high": 0.01305, "low": 0.0122, "close": 0.01276, "volume": 4547481.3, "close_time": 1763510399999, "quote_volume": 57474.959977, "trades": 933, "taker_buy_base": 2245513.2, "taker_buy_quote": 28352.556373 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01276, "high": 0.01322, "low": 0.01184, "close": 0.01268, "volume": 9843615.9, "close_time": 1763596799999, "quote_volume": 124060.500393, "trades": 1271, "taker_buy_base": 5139349.6, "taker_buy_quote": 64853.6283 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01266, "high": 0.01756, "low": 0.01263, "close": 0.01383, "volume": 85910575.3, "close_time": 1763683199999, "quote_volume": 1270905.391529, "trades": 10739, "taker_buy_base": 41372229.5, "taker_buy_quote": 613181.265577 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0138, "high": 0.01812, "low": 0.01272, "close": 0.01357, "volume": 83229349.6, "close_time": 1763769599999, "quote_volume": 1221852.908758, "trades": 15178, "taker_buy_base": 40187180.9, "taker_buy_quote": 591521.453228 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01355, "high": 0.01464, "low": 0.01265, "close": 0.01287, "volume": 7466121.2, "close_time": 1763855999999, "quote_volume": 99401.485607, "trades": 2152, "taker_buy_base": 4002364.8, "taker_buy_quote": 53286.144699 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01285, "high": 0.0145, "low": 0.01272, "close": 0.0132, "volume": 11164911.6, "close_time": 1763942399999, "quote_volume": 150446.986502, "trades": 3424, "taker_buy_base": 5537119.1, "taker_buy_quote": 74737.44355 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01319, "high": 0.01414, "low": 0.01297, "close": 0.01355, "volume": 9377764.6, "close_time": 1764028799999, "quote_volume": 127048.794627, "trades": 2250, "taker_buy_base": 4204718.5, "taker_buy_quote": 56942.877069 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01355, "high": 0.01373, "low": 0.01281, "close": 0.01326, "volume": 10464617.3, "close_time": 1764115199999, "quote_volume": 138560.300412, "trades": 1725, "taker_buy_base": 4637525.8, "taker_buy_quote": 61473.574386 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01326, "high": 0.01351, "low": 0.01241, "close": 0.01297, "volume": 11533427.7, "close_time": 1764201599999, "quote_volume": 148914.67335, "trades": 1661, "taker_buy_base": 6112975.9, "taker_buy_quote": 78873.145809 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01302, "high": 0.01327, "low": 0.01221, "close": 0.01227, "volume": 14781754.4, "close_time": 1764287999999, "quote_volume": 186842.155789, "trades": 1828, "taker_buy_base": 7684550.4, "taker_buy_quote": 97362.427046 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01227, "high": 0.01227, "low": 0.01179, "close": 0.01197, "volume": 7309619.3, "close_time": 1764374399999, "quote_volume": 87668.706343, "trades": 864, "taker_buy_base": 3277496.6, "taker_buy_quote": 39280.861517 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01195, "high": 0.01247, "low": 0.01148, "close": 0.01156, "volume": 12038127.5, "close_time": 1764460799999, "quote_volume": 144625.614764, "trades": 1146, "taker_buy_base": 6041145.4, "taker_buy_quote": 72644.799335 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01157, "high": 0.0118, "low": 0.01136, "close": 0.01149, "volume": 7038353.9, "close_time": 1764547199999, "quote_volume": 81517.084419, "trades": 891, "taker_buy_base": 3742834.2, "taker_buy_quote": 43342.650184 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0114, "high": 0.0114, "low": 0.01008, "close": 0.01047, "volume": 11031394.8, "close_time": 1764633599999, "quote_volume": 116870.479506, "trades": 1108, "taker_buy_base": 5173306.8, "taker_buy_quote": 54705.100901 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01046, "high": 0.01137, "low": 0.01025, "close": 0.01098, "volume": 3757757.5, "close_time": 1764719999999, "quote_volume": 40815.994249, "trades": 908, "taker_buy_base": 2458993.5, "taker_buy_quote": 26743.884246 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01099, "high": 0.01134, "low": 0.01066, "close": 0.01105, "volume": 6686570.3, "close_time": 1764806399999, "quote_volume": 73414.15602, "trades": 1664, "taker_buy_base": 3465697.6, "taker_buy_quote": 38053.875643 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01107, "high": 0.0112, "low": 0.01037, "close": 0.0106, "volume": 4086071.7, "close_time": 1764892799999, "quote_volume": 44228.508528, "trades": 1194, "taker_buy_base": 2146479.8, "taker_buy_quote": 23174.980265 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01059, "high": 0.01075, "low": 0.00995, "close": 0.0104, "volume": 5693417.5, "close_time": 1764979199999, "quote_volume": 59673.00994, "trades": 1278, "taker_buy_base": 2553099.2, "taker_buy_quote": 26612.718049 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01032, "high": 0.01147, "low": 0.0102, "close": 0.01057, "volume": 10436143.0, "close_time": 1765065599999, "quote_volume": 112880.25931, "trades": 2371, "taker_buy_base": 4431526.3, "taker_buy_quote": 48293.923034 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01061, "high": 0.01068, "low": 0.00995, "close": 0.01014, "volume": 1932118.7, "close_time": 1765151999999, "quote_volume": 19965.884797, "trades": 743, "taker_buy_base": 969287.1, "taker_buy_quote": 10012.114708 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01013, "high": 0.01051, "low": 0.01006, "close": 0.01025, "volume": 3305953.5, "close_time": 1765238399999, "quote_volume": 33981.921455, "trades": 857, "taker_buy_base": 1720668.3, "taker_buy_quote": 17670.788976 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01023, "high": 0.01093, "low": 0.01004, "close": 0.01059, "volume": 1714446.0, "close_time": 1765324799999, "quote_volume": 18043.623501, "trades": 652, "taker_buy_base": 778706.5, "taker_buy_quote": 8220.24972 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01059, "high": 0.01076, "low": 0.01017, "close": 0.01019, "volume": 5194219.9, "close_time": 1765411199999, "quote_volume": 54362.816325, "trades": 1579, "taker_buy_base": 1708330.1, "taker_buy_quote": 17808.774421 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01019, "high": 0.01019, "low": 0.00952, "close": 0.00988, "volume": 3071973.0, "close_time": 1765497599999, "quote_volume": 30072.724964, "trades": 1166, "taker_buy_base": 1203272.2, "taker_buy_quote": 11783.689675 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0099, "high": 0.00994, "low": 0.00917, "close": 0.0095, "volume": 1383800.6, "close_time": 1765583999999, "quote_volume": 13147.608743, "trades": 700, "taker_buy_base": 580678.0, "taker_buy_quote": 5494.873927 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00954, "high": 0.00956, "low": 0.00933, "close": 0.00951, "volume": 1185268.4, "close_time": 1765670399999, "quote_volume": 11187.951051, "trades": 606, "taker_buy_base": 616507.8, "taker_buy_quote": 5827.223188 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00951, "high": 0.0096, "low": 0.00885, "close": 0.00894, "volume": 927539.7, "close_time": 1765756799999, "quote_volume": 8605.647447, "trades": 489, "taker_buy_base": 495161.3, "taker_buy_quote": 4611.63592 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00895, "high": 0.00925, "low": 0.0084, "close": 0.00892, "volume": 3672546.2, "close_time": 1765843199999, "quote_volume": 32535.940981, "trades": 1009, "taker_buy_base": 1720162.4, "taker_buy_quote": 15310.555633 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0089, "high": 0.00899, "low": 0.00868, "close": 0.00876, "volume": 2042688.2, "close_time": 1765929599999, "quote_volume": 18099.668474, "trades": 591, "taker_buy_base": 1114487.7, "taker_buy_quote": 9877.366817 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00875, "high": 0.00881, "low": 0.00808, "close": 0.00818, "volume": 1557632.1, "close_time": 1766015999999, "quote_volume": 13181.153236, "trades": 548, "taker_buy_base": 592138.6, "taker_buy_quote": 5015.741551 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00817, "high": 0.00842, "low": 0.00762, "close": 0.00778, "volume": 1813738.5, "close_time": 1766102399999, "quote_volume": 14488.800589, "trades": 473, "taker_buy_base": 1164393.0, "taker_buy_quote": 9274.49858 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00779, "high": 0.00823, "low": 0.00764, "close": 0.00812, "volume": 15016911.3, "close_time": 1766188799999, "quote_volume": 121406.716542, "trades": 1000, "taker_buy_base": 13645698.4, "taker_buy_quote": 110494.534669 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00812, "high": 0.00822, "low": 0.00805, "close": 0.00815, "volume": 1628519.0, "close_time": 1766275199999, "quote_volume": 13228.953156, "trades": 410, "taker_buy_base": 776601.7, "taker_buy_quote": 6315.71737 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00814, "high": 0.00815, "low": 0.00764, "close": 0.00775, "volume": 1238513.2, "close_time": 1766361599999, "quote_volume": 9769.427848, "trades": 408, "taker_buy_base": 740319.6, "taker_buy_quote": 5848.139763 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00777, "high": 0.00797, "low": 0.00766, "close": 0.0078, "volume": 1513201.4, "close_time": 1766447999999, "quote_volume": 11866.207025, "trades": 326, "taker_buy_base": 516587.5, "taker_buy_quote": 4050.445084 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00785, "high": 0.00921, "low": 0.00757, "close": 0.00826, "volume": 16547492.2, "close_time": 1766534399999, "quote_volume": 139133.992627, "trades": 2732, "taker_buy_base": 7177714.8, "taker_buy_quote": 60691.100999 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00827, "high": 0.00831, "low": 0.00782, "close": 0.00815, "volume": 9362813.3, "close_time": 1766620799999, "quote_volume": 75410.967579, "trades": 1320, "taker_buy_base": 5277677.3, "taker_buy_quote": 42564.129726 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00815, "high": 0.0083, "low": 0.0079, "close": 0.0079, "volume": 3853906.2, "close_time": 1766707199999, "quote_volume": 31404.009725, "trades": 489, "taker_buy_base": 1859431.3, "taker_buy_quote": 15187.979398 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00786, "high": 0.00817, "low": 0.00784, "close": 0.00808, "volume": 2273500.1, "close_time": 1766793599999, "quote_volume": 18335.74514, "trades": 664, "taker_buy_base": 1357410.9, "taker_buy_quote": 10955.485925 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00808, "high": 0.00834, "low": 0.008, "close": 0.00832, "volume": 3018907.4, "close_time": 1766879999999, "quote_volume": 24805.37351, "trades": 531, "taker_buy_base": 1766288.9, "taker_buy_quote": 14531.587535 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00833, "high": 0.00836, "low": 0.00793, "close": 0.00802, "volume": 3765130.9, "close_time": 1766966399999, "quote_volume": 30650.599567, "trades": 589, "taker_buy_base": 1497264.5, "taker_buy_quote": 12123.880301 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00799, "high": 0.0082, "low": 0.00779, "close": 0.00797, "volume": 2366869.0, "close_time": 1767052799999, "quote_volume": 18928.503887, "trades": 561, "taker_buy_base": 1127712.8, "taker_buy_quote": 9022.286891 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00797, "high": 0.00802, "low": 0.00784, "close": 0.00797, "volume": 1770142.3, "close_time": 1767139199999, "quote_volume": 14052.453485, "trades": 407, "taker_buy_base": 1144861.7, "taker_buy_quote": 9092.260357 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00796, "high": 0.0092, "low": 0.00773, "close": 0.00824, "volume": 23751550.5, "close_time": 1767225599999, "quote_volume": 200092.165484, "trades": 2281, "taker_buy_base": 11853041.7, "taker_buy_quote": 99855.908054 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00824, "high": 0.00888, "low": 0.00816, "close": 0.00871, "volume": 12646774.3, "close_time": 1767311999999, "quote_volume": 108026.838564, "trades": 1520, "taker_buy_base": 7093443.6, "taker_buy_quote": 60694.056549 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00871, "high": 0.00898, "low": 0.0085, "close": 0.0089, "volume": 7299280.1, "close_time": 1767398399999, "quote_volume": 63596.904555, "trades": 1129, "taker_buy_base": 3193822.8, "taker_buy_quote": 27845.273389 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00891, "high": 0.00896, "low": 0.00857, "close": 0.00886, "volume": 3496486.6, "close_time": 1767484799999, "quote_volume": 30516.104808, "trades": 749, "taker_buy_base": 1616907.7, "taker_buy_quote": 14099.356593 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00887, "high": 0.01025, "low": 0.00887, "close": 0.0096, "volume": 16377867.0, "close_time": 1767571199999, "quote_volume": 156536.763759, "trades": 2314, "taker_buy_base": 8667783.1, "taker_buy_quote": 82698.357159 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00961, "high": 0.00974, "low": 0.00922, "close": 0.00961, "volume": 7645363.2, "close_time": 1767657599999, "quote_volume": 71784.8202, "trades": 1235, "taker_buy_base": 3516929.4, "taker_buy_quote": 33088.784844 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00957, "high": 0.00984, "low": 0.0091, "close": 0.00959, "volume": 5280939.3, "close_time": 1767743999999, "quote_volume": 49989.045683, "trades": 992, "taker_buy_base": 2850300.9, "taker_buy_quote": 27012.103169 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00959, "high": 0.00959, "low": 0.00891, "close": 0.00908, "volume": 1864067.6, "close_time": 1767830399999, "quote_volume": 17082.183641, "trades": 503, "taker_buy_base": 894937.4, "taker_buy_quote": 8191.921531 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00904, "high": 0.00916, "low": 0.00866, "close": 0.00903, "volume": 2528928.3, "close_time": 1767916799999, "quote_volume": 22569.895029, "trades": 561, "taker_buy_base": 1138913.2, "taker_buy_quote": 10112.122578 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00909, "high": 0.0092, "low": 0.00882, "close": 0.00894, "volume": 1762195.5, "close_time": 1768003199999, "quote_volume": 15930.51439, "trades": 491, "taker_buy_base": 1018423.9, "taker_buy_quote": 9205.766005 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00895, "high": 0.00909, "low": 0.00884, "close": 0.00887, "volume": 1288819.3, "close_time": 1768089599999, "quote_volume": 11591.555511, "trades": 325, "taker_buy_base": 435904.3, "taker_buy_quote": 3920.096464 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00884, "high": 0.00901, "low": 0.00865, "close": 0.00872, "volume": 2152705.3, "close_time": 1768175999999, "quote_volume": 19077.080441, "trades": 355, "taker_buy_base": 1221453.3, "taker_buy_quote": 10860.593432 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00875, "high": 0.00896, "low": 0.00851, "close": 0.00861, "volume": 3943855.5, "close_time": 1768262399999, "quote_volume": 34458.354343, "trades": 600, "taker_buy_base": 1881922.0, "taker_buy_quote": 16510.64295 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00864, "high": 0.0098, "low": 0.00861, "close": 0.0098, "volume": 8406695.6, "close_time": 1768348799999, "quote_volume": 78654.133033, "trades": 1415, "taker_buy_base": 4290588.9, "taker_buy_quote": 39964.290051 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00981, "high": 0.01059, "low": 0.00953, "close": 0.00967, "volume": 9914011.6, "close_time": 1768435199999, "quote_volume": 98395.849149, "trades": 1591, "taker_buy_base": 5804085.3, "taker_buy_quote": 57534.668334 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00964, "high": 0.01022, "low": 0.00918, "close": 0.00942, "volume": 4874290.6, "close_time": 1768521599999, "quote_volume": 47567.807082, "trades": 801, "taker_buy_base": 2466735.1, "taker_buy_quote": 24040.878469 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00933, "high": 0.01055, "low": 0.00932, "close": 0.01026, "volume": 14708021.9, "close_time": 1768607999999, "quote_volume": 147843.049766, "trades": 1891, "taker_buy_base": 6710774.0, "taker_buy_quote": 67504.85075 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01029, "high": 0.01136, "low": 0.01006, "close": 0.01014, "volume": 19159370.7, "close_time": 1768694399999, "quote_volume": 204646.623612, "trades": 2635, "taker_buy_base": 8539420.1, "taker_buy_quote": 91163.027289 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01012, "high": 0.01049, "low": 0.00963, "close": 0.00966, "volume": 4253732.5, "close_time": 1768780799999, "quote_volume": 43460.622324, "trades": 818, "taker_buy_base": 2142121.3, "taker_buy_quote": 21881.156823 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00844, "close": 0.00914, "volume": 7065010.5, "close_time": 1768867199999, "quote_volume": 63832.937372, "trades": 1358, "taker_buy_base": 3455608.5, "taker_buy_quote": 31156.491248 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00912, "high": 0.00965, "low": 0.00834, "close": 0.00848, "volume": 16296477.8, "close_time": 1768953599999, "quote_volume": 148087.291047, "trades": 2209, "taker_buy_base": 7466718.6, "taker_buy_quote": 68109.966579 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00847, "high": 0.00901, "low": 0.00828, "close": 0.00859, "volume": 8603413.6, "close_time": 1769039999999, "quote_volume": 74653.954261, "trades": 1183, "taker_buy_base": 3778881.6, "taker_buy_quote": 32826.359203 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00862, "high": 0.00922, "low": 0.00833, "close": 0.00841, "volume": 8669425.8, "close_time": 1769126399999, "quote_volume": 76719.576369, "trades": 1400, "taker_buy_base": 4389292.1, "taker_buy_quote": 38836.00623 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0084, "high": 0.00864, "low": 0.0081, "close": 0.00821, "volume": 3476625.9, "close_time": 1769212799999, "quote_volume": 29146.750256, "trades": 624, "taker_buy_base": 1877035.1, "taker_buy_quote": 15755.752434 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00821, "high": 0.00826, "low": 0.00796, "close": 0.00814, "volume": 1061312.4, "close_time": 1769299199999, "quote_volume": 8609.563781, "trades": 258, "taker_buy_base": 484558.7, "taker_buy_quote": 3942.11756 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00815, "high": 0.00827, "low": 0.00741, "close": 0.00761, "volume": 7294317.7, "close_time": 1769385599999, "quote_volume": 56084.222257, "trades": 866, "taker_buy_base": 3790818.4, "taker_buy_quote": 29074.401193 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00761, "high": 0.00815, "low": 0.00759, "close": 0.00795, "volume": 3355897.0, "close_time": 1769471999999, "quote_volume": 26694.57238, "trades": 682, "taker_buy_base": 1709231.3, "taker_buy_quote": 13616.377704 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.008, "high": 0.00811, "low": 0.00772, "close": 0.00796, "volume": 4303484.4, "close_time": 1769558399999, "quote_volume": 33851.448091, "trades": 560, "taker_buy_base": 1752759.6, "taker_buy_quote": 13834.698129 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00797, "high": 0.008, "low": 0.00775, "close": 0.00781, "volume": 4114444.5, "close_time": 1769644799999, "quote_volume": 32269.458377, "trades": 478, "taker_buy_base": 1353666.8, "taker_buy_quote": 10632.823032 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00781, "high": 0.00781, "low": 0.00698, "close": 0.0073, "volume": 6946340.9, "close_time": 1769731199999, "quote_volume": 50713.641108, "trades": 873, "taker_buy_base": 3494621.9, "taker_buy_quote": 25548.624013 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00729, "high": 0.0074, "low": 0.00702, "close": 0.00736, "volume": 5928200.1, "close_time": 1769817599999, "quote_volume": 42590.735437, "trades": 719, "taker_buy_base": 2368866.6, "taker_buy_quote": 17003.314099 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00735, "high": 0.00735, "low": 0.0057, "close": 0.0064, "volume": 18978093.7, "close_time": 1769903999999, "quote_volume": 118978.149312, "trades": 1708, "taker_buy_base": 9848821.2, "taker_buy_quote": 61794.440606 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00643, "high": 0.00665, "low": 0.0062, "close": 0.00632, "volume": 8004494.3, "close_time": 1769990399999, "quote_volume": 51804.380613, "trades": 729, "taker_buy_base": 3492428.6, "taker_buy_quote": 22588.171248 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00632, "high": 0.00654, "low": 0.00607, "close": 0.00641, "volume": 9610062.6, "close_time": 1770076799999, "quote_volume": 60274.926575, "trades": 932, "taker_buy_base": 4408449.3, "taker_buy_quote": 27773.130719 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00638, "high": 0.00646, "low": 0.00592, "close": 0.0062, "volume": 9463268.8, "close_time": 1770163199999, "quote_volume": 59000.461573, "trades": 692, "taker_buy_base": 5998454.0, "taker_buy_quote": 37249.034164 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00622, "high": 0.00634, "low": 0.0059, "close": 0.00609, "volume": 4249758.8, "close_time": 1770249599999, "quote_volume": 25805.407534, "trades": 605, "taker_buy_base": 2107878.6, "taker_buy_quote": 12814.767074 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00609, "high": 0.00615, "low": 0.00504, "close": 0.00512, "volume": 20452089.1, "close_time": 1770335999999, "quote_volume": 111548.397675, "trades": 1977, "taker_buy_base": 10417480.9, "taker_buy_quote": 56658.904421 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00516, "high": 0.00583, "low": 0.00458, "close": 0.00571, "volume": 13069773.1, "close_time": 1770422399999, "quote_volume": 68165.753397, "trades": 1219, "taker_buy_base": 6746416.6, "taker_buy_quote": 35141.898791 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00571, "high": 0.00579, "low": 0.00547, "close": 0.00569, "volume": 6758918.9, "close_time": 1770508799999, "quote_volume": 38268.218856, "trades": 733, "taker_buy_base": 3666349.6, "taker_buy_quote": 20749.111499 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00538, "close": 0.00545, "volume": 4256414.9, "close_time": 1770595199999, "quote_volume": 23546.156734, "trades": 442, "taker_buy_base": 1435047.4, "taker_buy_quote": 7946.90018 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00562, "low": 0.00532, "close": 0.00542, "volume": 3619441.6, "close_time": 1770681599999, "quote_volume": 19811.309401, "trades": 419, "taker_buy_base": 1985091.3, "taker_buy_quote": 10870.528049 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00521, "close": 0.00527, "volume": 3302047.2, "close_time": 1770767999999, "quote_volume": 17453.945099, "trades": 401, "taker_buy_base": 1262256.5, "taker_buy_quote": 6672.907849 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00526, "high": 0.0054, "low": 0.00508, "close": 0.00536, "volume": 7336949.4, "close_time": 1770854399999, "quote_volume": 38543.754376, "trades": 594, "taker_buy_base": 2687956.8, "taker_buy_quote": 14110.45596 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00536, "high": 0.00574, "low": 0.00536, "close": 0.00548, "volume": 4545234.8, "close_time": 1770940799999, "quote_volume": 25259.990313, "trades": 561, "taker_buy_base": 2013906.3, "taker_buy_quote": 11201.563274 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00548, "high": 0.00561, "low": 0.00524, "close": 0.00554, "volume": 3465205.7, "close_time": 1771027199999, "quote_volume": 18866.822505, "trades": 454, "taker_buy_base": 1658884.0, "taker_buy_quote": 9036.029318 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00554, "high": 0.00584, "low": 0.0055, "close": 0.00575, "volume": 5444342.2, "close_time": 1771113599999, "quote_volume": 31257.17678, "trades": 636, "taker_buy_base": 1974999.7, "taker_buy_quote": 11280.334094 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00536, "close": 0.0055, "volume": 4770611.8, "close_time": 1771199999999, "quote_volume": 26689.597249, "trades": 869, "taker_buy_base": 1671642.1, "taker_buy_quote": 9364.899434 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0055, "high": 0.00567, "low": 0.00539, "close": 0.00558, "volume": 3969643.2, "close_time": 1771286399999, "quote_volume": 21934.157563, "trades": 473, "taker_buy_base": 2094273.8, "taker_buy_quote": 11565.715186 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00541, "close": 0.00545, "volume": 2097033.6, "close_time": 1771372799999, "quote_volume": 11542.891344, "trades": 365, "taker_buy_base": 1096787.7, "taker_buy_quote": 6050.902589 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00545, "high": 0.00553, "low": 0.00525, "close": 0.00529, "volume": 2834148.8, "close_time": 1771459199999, "quote_volume": 15249.434076, "trades": 392, "taker_buy_base": 1417725.3, "taker_buy_quote": 7612.620303 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00529, "high": 0.00536, "low": 0.00505, "close": 0.00518, "volume": 3600900.1, "close_time": 1771545599999, "quote_volume": 18641.763533, "trades": 689, "taker_buy_base": 1686914.0, "taker_buy_quote": 8714.761723 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00518, "high": 0.00531, "low": 0.0051, "close": 0.00527, "volume": 7991843.7, "close_time": 1771631999999, "quote_volume": 41781.073771, "trades": 1021, "taker_buy_base": 2678024.3, "taker_buy_quote": 14021.020089 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00526, "high": 0.00552, "low": 0.00526, "close": 0.00535, "volume": 4849991.6, "close_time": 1771718399999, "quote_volume": 26271.621694, "trades": 665, "taker_buy_base": 2658128.9, "taker_buy_quote": 14439.096721 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00533, "high": 0.00533, "low": 0.005, "close": 0.00505, "volume": 4090557.8, "close_time": 1771804799999, "quote_volume": 21079.872451, "trades": 527, "taker_buy_base": 1965142.5, "taker_buy_quote": 10081.708128 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00475, "close": 0.0049, "volume": 9179491.6, "close_time": 1771891199999, "quote_volume": 44817.871559, "trades": 1303, "taker_buy_base": 4398800.2, "taker_buy_quote": 21478.155915 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00491, "high": 0.00499, "low": 0.00475, "close": 0.00493, "volume": 6332639.9, "close_time": 1771977599999, "quote_volume": 30878.479448, "trades": 1055, "taker_buy_base": 3181272.3, "taker_buy_quote": 15518.188338 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00493, "high": 0.00533, "low": 0.00493, "close": 0.00517, "volume": 9504161.8, "close_time": 1772063999999, "quote_volume": 49132.318864, "trades": 1312, "taker_buy_base": 5061748.6, "taker_buy_quote": 26199.940426 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00518, "high": 0.00524, "low": 0.005, "close": 0.00509, "volume": 8157165.4, "close_time": 1772150399999, "quote_volume": 42080.965013, "trades": 1134, "taker_buy_base": 4088058.8, "taker_buy_quote": 21055.451642 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0051, "high": 0.00588, "low": 0.00483, "close": 0.00494, "volume": 33532326.0, "close_time": 1772236799999, "quote_volume": 178849.007673, "trades": 2928, "taker_buy_base": 16144406.5, "taker_buy_quote": 86290.356831 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00452, "close": 0.00497, "volume": 10565776.6, "close_time": 1772323199999, "quote_volume": 49882.863849, "trades": 1600, "taker_buy_base": 4986556.7, "taker_buy_quote": 23501.194811 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00498, "high": 0.00516, "low": 0.00469, "close": 0.0048, "volume": 6591512.4, "close_time": 1772409599999, "quote_volume": 32301.43811, "trades": 1075, "taker_buy_base": 2957899.4, "taker_buy_quote": 14493.334701 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0048, "high": 0.00509, "low": 0.00471, "close": 0.00491, "volume": 8338435.7, "close_time": 1772495999999, "quote_volume": 40838.925181, "trades": 1221, "taker_buy_base": 3924303.4, "taker_buy_quote": 19274.832332 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00491, "high": 0.00524, "low": 0.00487, "close": 0.0051, "volume": 14456080.2, "close_time": 1772582399999, "quote_volume": 72807.724193, "trades": 1993, "taker_buy_base": 6812637.4, "taker_buy_quote": 34375.765096 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0051, "high": 0.00533, "low": 0.005, "close": 0.00522, "volume": 9066892.1, "close_time": 1772668799999, "quote_volume": 47132.369219, "trades": 1050, "taker_buy_base": 5535764.0, "taker_buy_quote": 28858.681302 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00522, "high": 0.00554, "low": 0.00517, "close": 0.00545, "volume": 7505340.2, "close_time": 1772755199999, "quote_volume": 40312.866224, "trades": 1159, "taker_buy_base": 3674964.4, "taker_buy_quote": 19744.741011 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00547, "high": 0.00583, "low": 0.00521, "close": 0.00536, "volume": 13198363.7, "close_time": 1772841599999, "quote_volume": 72604.270246, "trades": 1685, "taker_buy_base": 6252048.5, "taker_buy_quote": 34471.160034 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00534, "high": 0.00537, "low": 0.00499, "close": 0.00503, "volume": 3202270.7, "close_time": 1772927999999, "quote_volume": 16415.982958, "trades": 483, "taker_buy_base": 1116228.9, "taker_buy_quote": 5737.172364 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00503, "high": 0.00522, "low": 0.00491, "close": 0.00513, "volume": 5591919.3, "close_time": 1773014399999, "quote_volume": 28488.60063, "trades": 788, "taker_buy_base": 2610930.1, "taker_buy_quote": 13299.984878 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00513, "high": 0.00551, "low": 0.00501, "close": 0.00501, "volume": 16883446.7, "close_time": 1773100799999, "quote_volume": 88217.696045, "trades": 1231, "taker_buy_base": 8420446.2, "taker_buy_quote": 43946.29933 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00502, "high": 0.00988, "low": 0.00499, "close": 0.00907, "volume": 427573843.0, "close_time": 1773187199999, "quote_volume": 3398390.858008, "trades": 21151, "taker_buy_base": 211874537.7, "taker_buy_quote": 1678613.506885 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00904, "high": 0.01835, "low": 0.00856, "close": 0.01449, "volume": 1101761260.3, "close_time": 1773273599999, "quote_volume": 15610440.423113, "trades": 95309, "taker_buy_base": 546686367.0, "taker_buy_quote": 7751675.281408 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01451, "high": 0.01494, "low": 0.00971, "close": 0.01068, "volume": 252860257.3, "close_time": 1773359999999, "quote_volume": 2881347.262739, "trades": 30293, "taker_buy_base": 116841261.3, "taker_buy_quote": 1333807.68085 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01068, "high": 0.01694, "low": 0.0105, "close": 0.0128, "volume": 393005498.5, "close_time": 1773446399999, "quote_volume": 5700873.48687, "trades": 32643, "taker_buy_base": 186138445.2, "taker_buy_quote": 2687615.115211 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0128, "high": 0.01387, "low": 0.01082, "close": 0.01216, "volume": 141371846.2, "close_time": 1773532799999, "quote_volume": 1758349.506505, "trades": 10978, "taker_buy_base": 72013821.8, "taker_buy_quote": 895727.32289 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01218, "high": 0.01378, "low": 0.01128, "close": 0.01159, "volume": 116537428.0, "close_time": 1773619199999, "quote_volume": 1433855.178402, "trades": 10105, "taker_buy_base": 54481474.1, "taker_buy_quote": 672811.219097 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01155, "high": 0.01191, "low": 0.01033, "close": 0.01041, "volume": 70788906.9, "close_time": 1773705599999, "quote_volume": 773328.581445, "trades": 5171, "taker_buy_base": 33820941.8, "taker_buy_quote": 369691.690733 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01042, "high": 0.01069, "low": 0.00936, "close": 0.00939, "volume": 71182802.4, "close_time": 1773791999999, "quote_volume": 708524.364094, "trades": 5249, "taker_buy_base": 33826610.9, "taker_buy_quote": 336348.154368 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00937, "high": 0.01148, "low": 0.00818, "close": 0.00899, "volume": 161079761.4, "close_time": 1773878399999, "quote_volume": 1543033.332824, "trades": 12544, "taker_buy_base": 80017259.4, "taker_buy_quote": 768947.37021 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009, "high": 0.00991, "low": 0.00884, "close": 0.00903, "volume": 142654709.4, "close_time": 1773964799999, "quote_volume": 1317478.457002, "trades": 8710, "taker_buy_base": 68091081.5, "taker_buy_quote": 629957.11195 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00904, "high": 0.0108, "low": 0.00895, "close": 0.00955, "volume": 75559553.1, "close_time": 1774051199999, "quote_volume": 733575.463488, "trades": 6147, "taker_buy_base": 36142387.8, "taker_buy_quote": 351268.053794 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00948, "high": 0.01056, "low": 0.00869, "close": 0.00875, "volume": 57203900.8, "close_time": 1774137599999, "quote_volume": 550390.468526, "trades": 4658, "taker_buy_base": 26601928.0, "taker_buy_quote": 256778.618622 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00875, "high": 0.00927, "low": 0.0086, "close": 0.00865, "volume": 45170841.3, "close_time": 1774223999999, "quote_volume": 405338.660372, "trades": 2689, "taker_buy_base": 21895896.6, "taker_buy_quote": 196915.934024 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00867, "high": 0.00946, "low": 0.00856, "close": 0.00916, "volume": 46543480.5, "close_time": 1774310399999, "quote_volume": 420929.14201, "trades": 3134, "taker_buy_base": 19210238.2, "taker_buy_quote": 173962.033483 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00858, "close": 0.00869, "volume": 34761300.8, "close_time": 1774396799999, "quote_volume": 304363.264417, "trades": 1653, "taker_buy_base": 19118207.3, "taker_buy_quote": 167435.938443 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00871, "high": 0.00888, "low": 0.00808, "close": 0.00811, "volume": 62817394.5, "close_time": 1774483199999, "quote_volume": 528630.789331, "trades": 2383, "taker_buy_base": 34140224.5, "taker_buy_quote": 285922.830553 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00814, "high": 0.00873, "low": 0.00776, "close": 0.00831, "volume": 60840246.8, "close_time": 1774569599999, "quote_volume": 495217.154183, "trades": 2463, "taker_buy_base": 19855319.5, "taker_buy_quote": 162116.88639 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0083, "high": 0.01032, "low": 0.00815, "close": 0.009, "volume": 188263773.8, "close_time": 1774655999999, "quote_volume": 1729228.749887, "trades": 14194, "taker_buy_base": 92060925.7, "taker_buy_quote": 846001.476657 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00899, "high": 0.00912, "low": 0.00813, "close": 0.00825, "volume": 56222379.3, "close_time": 1774742399999, "quote_volume": 476139.083968, "trades": 4496, "taker_buy_base": 30073433.4, "taker_buy_quote": 254429.686613 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00831, "high": 0.00866, "low": 0.00758, "close": 0.00766, "volume": 36700937.3, "close_time": 1774828799999, "quote_volume": 291227.479644, "trades": 2751, "taker_buy_base": 18354270.1, "taker_buy_quote": 145220.142395 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00766, "high": 0.00811, "low": 0.00763, "close": 0.00788, "volume": 12744774.7, "close_time": 1774915199999, "quote_volume": 100049.100237, "trades": 1397, "taker_buy_base": 6495797.6, "taker_buy_quote": 51076.918932 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00784, "high": 0.00882, "low": 0.00782, "close": 0.00813, "volume": 37558049.2, "close_time": 1775001599999, "quote_volume": 308564.479769, "trades": 3041, "taker_buy_base": 20653261.5, "taker_buy_quote": 169582.791024 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00808, "high": 0.00821, "low": 0.00783, "close": 0.00798, "volume": 22998404.4, "close_time": 1775087999999, "quote_volume": 183185.334997, "trades": 2203, "taker_buy_base": 11535703.1, "taker_buy_quote": 92003.674481 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.008, "high": 0.00805, "low": 0.00677, "close": 0.00706, "volume": 34880943.6, "close_time": 1775174399999, "quote_volume": 253929.123078, "trades": 2370, "taker_buy_base": 13836297.8, "taker_buy_quote": 99869.144103 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00704, "high": 0.00704, "low": 0.00657, "close": 0.00662, "volume": 17246063.6, "close_time": 1775260799999, "quote_volume": 116734.120735, "trades": 782, "taker_buy_base": 7851045.4, "taker_buy_quote": 53275.978719 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00661, "high": 0.0067, "low": 0.0063, "close": 0.00645, "volume": 16814372.7, "close_time": 1775347199999, "quote_volume": 108879.648749, "trades": 631, "taker_buy_base": 7476923.1, "taker_buy_quote": 48434.54878 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00649, "high": 0.00809, "low": 0.00633, "close": 0.00651, "volume": 81266672.2, "close_time": 1775433599999, "quote_volume": 571622.51135, "trades": 5271, "taker_buy_base": 37969910.6, "taker_buy_quote": 268209.380032 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0065, "high": 0.00675, "low": 0.00618, "close": 0.00627, "volume": 35234366.1, "close_time": 1775519999999, "quote_volume": 230048.720119, "trades": 2149, "taker_buy_base": 15795564.3, "taker_buy_quote": 103495.44593 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00628, "high": 0.00767, "low": 0.00628, "close": 0.00705, "volume": 77325349.0, "close_time": 1775606399999, "quote_volume": 533938.055661, "trades": 4995, "taker_buy_base": 36625457.3, "taker_buy_quote": 254122.03396 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00704, "high": 0.00715, "low": 0.00665, "close": 0.00669, "volume": 19647149.3, "close_time": 1775692799999, "quote_volume": 135557.088563, "trades": 1370, "taker_buy_base": 10146598.2, "taker_buy_quote": 70048.6465 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00668, "high": 0.00812, "low": 0.00668, "close": 0.00803, "volume": 81329642.2, "close_time": 1775779199999, "quote_volume": 601292.32629, "trades": 5599, "taker_buy_base": 41836673.0, "taker_buy_quote": 309815.615656 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.008, "high": 0.00826, "low": 0.00721, "close": 0.0073, "volume": 68565011.3, "close_time": 1775865599999, "quote_volume": 516628.68092, "trades": 4078, "taker_buy_base": 32759441.2, "taker_buy_quote": 245519.182602 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00678, "close": 0.00685, "volume": 12991942.8, "close_time": 1775951999999, "quote_volume": 91152.847682, "trades": 897, "taker_buy_base": 6348074.4, "taker_buy_quote": 44610.251544 } ] } }, "last_update": "2026-04-11T16:35:52.107389" }